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 26, 2010
2.374
2.374
2.250
2.300
1,375
+0.01(+0.44%)
Feb 25, 2010
2.370
2.370
2.250
2.290
12,830
+0.03(+1.33%)
Feb 24, 2010
2.292
2.292
2.260
2.260
722
-0.01(-0.44%)
Feb 23, 2010
2.260
2.320
2.260
2.270
400
-0.07(-2.99%)
Feb 22, 2010
2.290
2.400
2.290
2.340
12,642
+0.05(+2.18%)
Feb 19, 2010
2.305
2.349
2.290
2.290
2,035
-0.06(-2.76%)
Feb 17, 2010
2.360
2.355
2.355
2.355
7,700
-0.04(-1.46%)
Feb 16, 2010
2.390
2.400
2.300
2.390
17,605
+0.07(+3.02%)
Feb 12, 2010
2.450
2.320
2.320
2.320
1,200
+0.06(+2.65%)
Feb 11, 2010
2.290
2.340
2.260
2.260
10,182
-0.03(-1.31%)
Feb 10, 2010
2.280
2.293
2.280
2.290
3,300
-0.04(-1.71%)
Feb 09, 2010
2.310
2.330
2.280
2.330
1,050
+0.02(+0.87%)
Feb 08, 2010
2.428
2.428
2.310
2.310
1,545
-0.02(-0.86%)
Feb 05, 2010
2.330
2.346
2.240
2.330
15,219
-0.02(-0.85%)
Feb 04, 2010
2.402
2.410
2.350
2.350
3,700
-0.01(-0.42%)
Feb 03, 2010
2.529
2.529
2.360
2.360
2,300
-0.05(-2.05%)
Feb 02, 2010
2.450
2.500
2.370
2.409
38,178
-0.07(-2.85%)
Feb 01, 2010
2.490
2.550
2.480
2.480
5,433
+0.02(+0.81%)
Jan 29, 2010
2.440
2.530
2.440
2.460
7,300
-0.04(-1.60%)
Jan 28, 2010
2.480
2.500
2.400
2.500
31,685
+0.08(+3.18%)
Jan 27, 2010
2.410
2.500
2.410
2.423
5,300
-0.03(-1.10%)
Jan 26, 2010
2.500
2.500
2.400
2.450
9,462
-0.04(-1.61%)
Jan 25, 2010
2.510
2.510
2.450
2.490
4,160
+0.06(+2.47%)
Jan 22, 2010
2.470
2.680
2.420
2.430
29,951
-0.03(-1.22%)
Jan 21, 2010
2.420
2.470
2.350
2.460
8,165
+0.07(+2.93%)
Jan 20, 2010
2.500
2.500
2.360
2.390
8,292
-0.08(-3.24%)
Jan 19, 2010
2.640
2.829
2.430
2.470
75,672
-0.21(-8.01%)
Jan 15, 2010
2.800
2.685
2.685
2.685
4,300
-0.17(-5.79%)
Jan 14, 2010
2.810
2.850
2.721
2.850
9,244
+0.02(+0.71%)
Jan 13, 2010
2.830
2.830
2.810
2.830
8,887
-0.02(-0.71%)
Jan 12, 2010
2.810
2.850
2.810
2.850
11,442
-0.02(-0.70%)
Jan 11, 2010
2.920
2.920
2.800
2.870
44,264
+0.02(+0.70%)
Jan 08, 2010
2.820
2.860
2.690
2.850
15,080
+0.05(+1.79%)
Jan 07, 2010
2.630
3.050
2.620
2.800
22,400
+0.22(+8.53%)
Jan 06, 2010
2.700
2.858
2.530
2.580
44,582
-0.17(-6.18%)
Jan 05, 2010
2.750
2.950
2.670
2.750
54,265
+0.23(+9.13%)
Jan 04, 2010
2.500
2.520
2.451
2.520
10,315
+0.02(+0.80%)
Dec 31, 2009
2.450
2.500
2.500
2.500
3,700
+0.09(+3.73%)
Dec 30, 2009
2.410
2.650
2.330
2.410
64,011
+0.06(+2.55%)
Dec 29, 2009
2.220
2.370
2.220
2.350
14,280
+0.05(+2.17%)
Dec 28, 2009
2.350
2.390
2.270
2.300
23,111
-0.09(-3.77%)
Dec 24, 2009
2.480
2.480
2.390
2.390
2,450
-0.10(-4.02%)
Dec 23, 2009
2.270
2.500
2.260
2.490
40,275
+0.19(+8.26%)
Dec 22, 2009
2.360
2.450
2.300
2.300
17,459
-0.05(-2.13%)
Dec 21, 2009
2.430
2.430
2.340
2.350
5,106
-0.13(-5.24%)
Dec 18, 2009
2.410
2.480
2.380
2.480
10,048
+0.08(+3.33%)
Dec 17, 2009
2.390
2.450
2.320
2.400
10,015
+0.05(+2.13%)
Dec 16, 2009
2.500
2.500
2.210
2.350
25,050
-0.15(-6.00%)
Dec 15, 2009
2.490
2.500
2.410
2.500
6,362
+0.00(+0.00%)
Dec 14, 2009
2.510
2.590
2.380
2.500
7,560
-0.04(-1.57%)
Dec 11, 2009
2.500
2.600
2.480
2.540
13,900
+0.10(+4.10%)
Dec 10, 2009
2.400
2.610
2.390
2.440
28,829
-0.03(-1.03%)
Dec 09, 2009
2.290
2.580
2.210
2.465
56,102
+0.16(+6.72%)
Dec 08, 2009
2.230
2.420
2.230
2.310
72,952
+0.02(+0.88%)
Dec 07, 2009
2.210
2.290
2.210
2.290
6,175
+0.07(+2.99%)
Dec 04, 2009
2.166
2.240
2.130
2.224
12,135
+0.02(+1.07%)
Dec 03, 2009
2.200
2.250
2.180
2.200
21,386
-0.04(-1.79%)
Dec 02, 2009
2.250
2.340
2.200
2.240
17,250
-0.01(-0.44%)
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
.