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, 2014
3.425
3.600
3.410
3.550
59,636
+0.13(+3.80%)
Feb 27, 2014
3.345
3.450
3.345
3.420
22,427
+0.10(+3.01%)
Feb 26, 2014
3.400
3.410
3.270
3.320
31,296
-0.10(-2.92%)
Feb 25, 2014
3.280
3.430
3.280
3.420
51,893
+0.17(+5.23%)
Feb 24, 2014
3.330
3.460
3.250
3.250
36,386
-0.21(-6.07%)
Feb 21, 2014
3.380
3.470
3.380
3.460
11,135
+0.03(+0.87%)
Feb 20, 2014
3.420
3.430
3.260
3.430
23,675
+0.00(+0.00%)
Feb 19, 2014
3.397
3.440
3.397
3.430
11,601
+0.04(+1.20%)
Feb 18, 2014
3.360
3.440
3.360
3.389
4,900
+0.02(+0.57%)
Feb 14, 2014
3.320
3.370
3.370
3.370
31,400
+0.08(+2.43%)
Feb 13, 2014
3.340
3.340
3.250
3.290
68,199
+0.04(+1.23%)
Feb 12, 2014
3.220
3.300
3.220
3.250
22,942
-0.01(-0.31%)
Feb 11, 2014
3.250
3.330
3.250
3.260
20,050
+0.01(+0.31%)
Feb 10, 2014
3.320
3.328
3.250
3.250
38,602
-0.12(-3.56%)
Feb 07, 2014
3.250
3.370
3.250
3.370
16,717
+0.15(+4.66%)
Feb 06, 2014
3.220
3.300
3.220
3.220
29,164
+0.02(+0.47%)
Feb 05, 2014
3.490
3.490
3.000
3.205
87,216
-0.25(-7.10%)
Feb 04, 2014
3.400
3.510
3.340
3.450
19,178
+0.02(+0.58%)
Feb 03, 2014
3.540
3.544
3.300
3.430
23,131
-0.11(-3.11%)
Jan 31, 2014
3.550
3.550
3.510
3.540
18,988
+0.00(+0.00%)
Jan 30, 2014
3.539
3.549
3.510
3.540
8,818
+0.01(+0.28%)
Jan 29, 2014
3.514
3.540
3.510
3.530
6,014
+0.00(+0.00%)
Jan 28, 2014
3.549
3.550
3.520
3.530
11,255
+0.00(+0.00%)
Jan 27, 2014
3.470
3.540
3.450
3.530
18,157
+0.07(+2.02%)
Jan 24, 2014
3.470
3.540
3.450
3.460
12,531
+0.01(+0.29%)
Jan 23, 2014
3.490
3.492
3.410
3.450
21,712
-0.04(-1.15%)
Jan 22, 2014
3.510
3.550
3.480
3.490
23,439
-0.06(-1.69%)
Jan 21, 2014
3.510
3.629
3.450
3.550
43,725
+0.04(+1.14%)
Jan 17, 2014
3.550
3.510
3.510
3.510
20,200
-0.07(-1.96%)
Jan 16, 2014
3.610
3.720
3.550
3.580
30,514
-0.08(-2.18%)
Jan 15, 2014
3.550
3.660
3.530
3.660
59,762
+0.06(+1.66%)
Jan 14, 2014
3.540
3.600
3.540
3.600
74,303
+0.02(+0.56%)
Jan 13, 2014
3.640
3.650
3.516
3.580
12,123
-0.02(-0.55%)
Jan 10, 2014
3.630
3.650
3.510
3.600
44,243
-0.08(-2.11%)
Jan 09, 2014
3.750
3.780
3.600
3.677
63,721
-0.04(-1.15%)
Jan 08, 2014
3.710
3.880
3.600
3.720
65,136
+0.06(+1.64%)
Jan 07, 2014
3.510
3.690
3.510
3.660
108,266
+0.12(+3.39%)
Jan 06, 2014
3.650
3.650
3.540
3.540
10,898
-0.08(-2.21%)
Jan 03, 2014
3.650
3.650
3.510
3.620
41,723
+0.00(+0.00%)
Jan 02, 2014
3.540
3.650
3.450
3.620
31,226
+0.04(+1.12%)
Dec 31, 2013
3.550
3.580
3.580
3.580
73,300
+0.04(+1.13%)
Dec 30, 2013
3.400
3.550
3.398
3.540
100,328
+0.17(+5.04%)
Dec 27, 2013
3.350
3.390
3.350
3.370
49,589
-0.03(-0.85%)
Dec 26, 2013
3.320
3.400
3.320
3.399
19,153
+0.07(+2.07%)
Dec 24, 2013
3.340
3.390
3.330
3.330
15,176
+0.01(+0.30%)
Dec 23, 2013
3.370
3.390
3.250
3.320
191,371
-0.07(-2.06%)
Dec 20, 2013
3.347
3.390
3.300
3.390
32,436
+0.03(+0.89%)
Dec 19, 2013
3.290
3.360
3.290
3.360
13,574
+0.11(+3.38%)
Dec 18, 2013
3.261
3.360
3.170
3.250
42,799
+0.05(+1.56%)
Dec 17, 2013
3.280
3.400
3.200
3.200
64,935
-0.08(-2.44%)
Dec 16, 2013
3.290
3.300
3.240
3.280
42,309
+0.00(+0.05%)
Dec 13, 2013
3.285
3.290
3.170
3.278
54,702
+0.02(+0.56%)
Dec 12, 2013
3.300
3.300
3.260
3.260
11,225
-0.04(-1.21%)
Dec 11, 2013
3.310
3.380
3.300
3.300
24,975
-0.04(-1.20%)
Dec 10, 2013
3.250
3.370
3.240
3.340
38,690
+0.09(+2.77%)
Dec 09, 2013
3.220
3.320
3.220
3.250
8,415
+0.01(+0.31%)
Dec 06, 2013
3.250
3.310
3.200
3.240
0
-0.01(-0.31%)
Dec 05, 2013
3.290
3.390
3.200
3.250
0
-0.05(-1.52%)
Dec 04, 2013
3.230
3.379
3.206
3.300
0
+0.03(+0.89%)
Dec 03, 2013
3.260
3.380
3.240
3.271
0
+0.01(+0.33%)
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
.