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
)
1.890
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 27, 2009
1.730
1.750
1.530
1.600
9,320
-0.15(-8.57%)
Feb 26, 2009
1.760
1.760
1.580
1.750
550
+0.05(+2.94%)
Feb 25, 2009
1.620
1.780
1.590
1.700
31,048
+0.05(+3.03%)
Feb 24, 2009
1.590
1.650
1.590
1.650
32,655
-0.02(-1.20%)
Feb 23, 2009
1.650
1.720
1.580
1.670
11,109
+0.08(+5.03%)
Feb 20, 2009
1.540
1.620
1.420
1.590
13,187
+0.06(+3.93%)
Feb 19, 2009
1.471
1.560
1.471
1.530
7,820
+0.13(+9.28%)
Feb 18, 2009
1.720
1.720
1.250
1.400
92,931
-0.31(-18.13%)
Feb 17, 2009
1.850
1.850
1.710
1.710
12,325
-0.10(-5.52%)
Feb 13, 2009
1.770
1.880
1.710
1.810
27,035
+0.07(+4.02%)
Feb 12, 2009
1.740
2.190
1.670
1.740
93,577
-0.68(-28.10%)
Feb 11, 2009
2.420
2.420
2.420
2.420
100
+0.02(+0.83%)
Feb 10, 2009
2.341
2.400
2.290
2.400
3,346
+0.05(+2.26%)
Feb 09, 2009
2.290
2.350
2.290
2.347
600
-0.11(-4.59%)
Feb 06, 2009
2.324
2.540
2.290
2.460
37,280
+0.05(+2.24%)
Feb 05, 2009
2.290
2.460
2.290
2.406
7,175
-0.16(-6.23%)
Feb 04, 2009
2.566
2.566
2.566
2.566
100
+0.31(+13.54%)
Feb 03, 2009
2.320
2.636
2.070
2.260
10,770
-0.15(-6.22%)
Feb 02, 2009
2.410
2.527
2.370
2.410
3,700
-0.08(-3.21%)
Jan 30, 2009
2.520
2.626
2.470
2.490
3,972
-0.09(-3.49%)
Jan 29, 2009
2.500
2.640
2.490
2.580
5,943
+0.04(+1.57%)
Jan 28, 2009
2.410
2.550
2.400
2.540
6,600
+0.10(+4.10%)
Jan 27, 2009
2.420
2.450
2.400
2.440
1,100
-0.01(-0.41%)
Jan 26, 2009
2.342
2.480
2.310
2.450
1,674
-0.02(-0.81%)
Jan 23, 2009
2.330
2.470
2.250
2.470
28,377
+0.18(+7.86%)
Jan 22, 2009
2.320
2.330
2.290
2.290
1,750
-0.11(-4.58%)
Jan 21, 2009
2.490
2.500
2.290
2.400
5,200
-0.07(-2.83%)
Jan 20, 2009
2.550
2.550
2.310
2.470
1,878
-0.05(-1.98%)
Jan 16, 2009
2.530
2.550
2.510
2.520
13,045
-0.08(-3.08%)
Jan 15, 2009
2.760
2.760
2.510
2.600
4,050
+0.00(+0.00%)
Jan 14, 2009
2.524
2.800
2.490
2.600
18,765
+0.03(+1.17%)
Jan 13, 2009
2.700
2.700
2.550
2.570
5,608
-0.21(-7.55%)
Jan 12, 2009
2.730
2.840
2.730
2.780
5,603
+0.09(+3.35%)
Jan 09, 2009
2.560
2.730
2.500
2.690
6,400
+0.14(+5.49%)
Jan 08, 2009
2.464
2.600
2.430
2.550
2,800
-0.20(-7.27%)
Jan 06, 2009
2.390
2.750
2.750
2.750
20,800
+0.46(+20.09%)
Jan 05, 2009
2.210
2.360
2.210
2.290
4,113
+0.00(+0.00%)
Jan 02, 2009
2.290
2.373
2.000
2.290
28,815
-0.07(-3.03%)
Dec 31, 2008
2.380
2.480
2.290
2.361
16,103
+0.03(+1.21%)
Dec 30, 2008
2.280
2.400
2.280
2.333
23,236
-0.03(-1.14%)
Dec 29, 2008
2.340
2.360
2.270
2.360
4,794
-0.09(-3.68%)
Dec 26, 2008
2.320
2.450
2.320
2.450
2,775
+0.00(+0.00%)
Dec 24, 2008
2.340
2.450
2.340
2.450
1,300
+0.08(+3.16%)
Dec 23, 2008
2.460
2.478
2.370
2.375
26,645
-0.10(-4.23%)
Dec 22, 2008
2.460
2.480
2.460
2.480
10,609
+0.02(+0.81%)
Dec 19, 2008
2.464
2.480
2.460
2.460
6,271
+0.03(+1.23%)
Dec 18, 2008
2.520
2.746
2.420
2.430
10,996
+0.02(+0.83%)
Dec 17, 2008
2.550
2.580
2.410
2.410
1,324
-0.09(-3.60%)
Dec 16, 2008
2.710
2.710
2.420
2.500
10,524
+0.05(+2.04%)
Dec 15, 2008
2.780
2.790
2.390
2.450
11,526
+0.06(+2.51%)
Dec 12, 2008
2.680
2.810
2.390
2.390
3,725
-0.33(-12.13%)
Dec 11, 2008
2.870
2.870
2.670
2.720
6,000
-0.05(-1.81%)
Dec 10, 2008
2.870
2.880
2.690
2.770
4,000
-0.03(-1.00%)
Dec 09, 2008
2.900
2.900
2.690
2.798
7,737
+0.12(+4.40%)
Dec 08, 2008
2.790
2.950
2.540
2.680
23,400
-0.11(-3.94%)
Dec 05, 2008
2.670
2.790
2.670
2.790
34,975
+0.04(+1.45%)
Dec 04, 2008
2.640
2.780
2.630
2.750
16,165
+0.22(+8.70%)
Dec 03, 2008
2.420
2.640
2.420
2.530
18,575
-0.07(-2.69%)
Dec 02, 2008
2.740
2.770
2.400
2.600
11,752
-0.15(-5.45%)
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
.