Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2006
3.260
3.300
3.260
3.300
7,778
+0.04(+1.23%)
Feb 27, 2006
3.270
3.310
3.260
3.260
15,915
-0.05(-1.51%)
Feb 24, 2006
3.350
3.360
3.250
3.310
32,500
+0.02(+0.61%)
Feb 23, 2006
3.280
3.300
3.280
3.290
10,450
-0.02(-0.60%)
Feb 22, 2006
3.329
3.330
3.260
3.310
46,460
-0.01(-0.30%)
Feb 21, 2006
3.340
3.340
3.300
3.320
15,856
-0.07(-2.06%)
Feb 17, 2006
3.400
3.400
3.290
3.390
15,730
+0.03(+0.90%)
Feb 16, 2006
3.440
3.440
3.310
3.360
14,100
-0.03(-0.89%)
Feb 15, 2006
3.350
3.400
3.290
3.390
28,125
+0.04(+1.19%)
Feb 14, 2006
3.340
3.360
3.310
3.350
17,254
+0.00(+0.00%)
Feb 13, 2006
3.310
3.360
3.290
3.350
27,347
+0.04(+1.21%)
Feb 10, 2006
3.260
3.320
3.260
3.310
42,821
+0.06(+1.85%)
Feb 09, 2006
3.190
3.270
3.140
3.250
38,049
+0.02(+0.62%)
Feb 08, 2006
3.420
3.450
3.180
3.230
61,589
-0.22(-6.38%)
Feb 07, 2006
3.600
3.600
3.400
3.450
33,534
-0.20(-5.48%)
Feb 06, 2006
3.710
3.710
3.590
3.650
27,448
-0.09(-2.41%)
Feb 03, 2006
3.690
3.850
3.580
3.740
44,349
-0.05(-1.32%)
Feb 02, 2006
3.800
3.840
3.650
3.790
39,204
-0.06(-1.56%)
Feb 01, 2006
3.800
3.850
3.730
3.850
70,997
+0.05(+1.32%)
Jan 31, 2006
3.610
3.800
3.610
3.800
87,756
+0.14(+3.83%)
Jan 30, 2006
3.620
3.660
3.600
3.660
35,779
+0.03(+0.83%)
Jan 27, 2006
3.500
3.640
3.430
3.630
62,410
+0.11(+3.12%)
Jan 26, 2006
3.520
3.570
3.520
3.520
26,723
-0.01(-0.28%)
Jan 25, 2006
3.480
3.560
3.480
3.530
26,273
+0.01(+0.28%)
Jan 24, 2006
3.540
3.610
3.390
3.520
24,500
+0.11(+3.23%)
Jan 23, 2006
3.470
3.590
3.374
3.410
44,900
-0.01(-0.29%)
Jan 20, 2006
3.580
3.610
3.340
3.420
67,947
-0.08(-2.29%)
Jan 19, 2006
3.280
3.620
3.280
3.500
117,052
+0.20(+6.06%)
Jan 18, 2006
3.290
3.320
3.250
3.300
27,023
-0.05(-1.49%)
Jan 17, 2006
3.250
3.380
3.230
3.350
40,862
+0.05(+1.52%)
Jan 13, 2006
3.420
3.560
3.250
3.300
36,342
-0.12(-3.51%)
Jan 12, 2006
3.420
3.460
3.310
3.420
66,100
+0.01(+0.29%)
Jan 11, 2006
3.310
3.560
3.190
3.410
93,732
+0.06(+1.79%)
Jan 10, 2006
3.360
3.380
3.260
3.350
45,894
+0.02(+0.60%)
Jan 09, 2006
3.320
3.380
3.260
3.330
52,607
+0.03(+0.91%)
Jan 06, 2006
3.260
3.310
3.180
3.300
47,031
+0.04(+1.22%)
Jan 05, 2006
3.260
3.380
3.170
3.260
52,706
-0.04(-1.21%)
Jan 04, 2006
3.230
3.350
3.150
3.300
67,798
+0.05(+1.54%)
Jan 03, 2006
3.230
3.280
3.100
3.250
62,549
+0.01(+0.31%)
Dec 30, 2005
3.450
3.500
3.200
3.240
77,599
-0.20(-5.81%)
Dec 29, 2005
3.130
3.540
3.130
3.440
516,644
+0.34(+10.97%)
Dec 28, 2005
3.150
3.190
3.020
3.100
322,200
+0.00(+0.00%)
Dec 27, 2005
3.780
3.780
3.100
3.100
534,500
-0.69(-18.21%)
Dec 23, 2005
3.700
4.060
3.700
3.790
399,943
-0.05(-1.30%)
Dec 22, 2005
3.470
4.060
3.470
3.840
1,096,576
+0.40(+11.63%)
Dec 21, 2005
3.000
3.450
3.000
3.440
284,331
+0.44(+14.67%)
Dec 20, 2005
3.110
3.130
3.000
3.000
21,801
-0.10(-3.23%)
Dec 19, 2005
3.040
3.150
3.040
3.100
26,737
+0.01(+0.33%)
Dec 16, 2005
3.120
3.140
3.050
3.090
39,447
+0.02(+0.65%)
Dec 15, 2005
3.250
3.310
3.050
3.070
60,619
-0.21(-6.40%)
Dec 14, 2005
3.260
3.370
3.210
3.280
108,466
+0.03(+0.92%)
Dec 13, 2005
3.290
3.300
3.216
3.250
92,317
-0.02(-0.61%)
Dec 12, 2005
3.110
3.280
3.050
3.270
189,271
+0.23(+7.57%)
Dec 09, 2005
3.000
3.139
2.960
3.040
70,732
+0.03(+1.00%)
Dec 08, 2005
3.200
3.290
2.960
3.010
124,099
-0.14(-4.44%)
Dec 07, 2005
2.820
3.150
2.810
3.150
199,685
+0.34(+12.10%)
Dec 06, 2005
2.740
2.810
2.680
2.810
67,110
+0.04(+1.44%)
Dec 05, 2005
2.890
2.890
2.720
2.770
63,992
-0.05(-1.77%)
Dec 02, 2005
2.550
2.870
2.550
2.820
181,202
+0.22(+8.46%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.