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, 2021
4.390
5.290
4.370
4.800
869,600
+0.16(+3.45%)
Feb 25, 2021
5.010
5.330
4.530
4.640
714,783
-0.50(-9.73%)
Feb 24, 2021
5.430
5.490
5.050
5.140
734,145
-0.11(-2.10%)
Feb 23, 2021
5.250
5.610
4.460
5.250
1,784,263
-0.91(-14.77%)
Feb 22, 2021
6.290
6.770
6.060
6.160
778,449
-0.04(-0.65%)
Feb 19, 2021
6.870
7.041
6.120
6.200
939,400
-0.63(-9.22%)
Feb 18, 2021
7.010
7.250
6.500
6.830
929,538
+0.00(+0.00%)
Feb 17, 2021
7.030
7.110
6.570
6.830
1,888,716
-0.49(-6.69%)
Feb 16, 2021
7.860
8.120
7.100
7.320
2,642,528
-0.51(-6.51%)
Feb 12, 2021
6.770
9.150
6.750
7.830
13,688,600
+1.55(+24.68%)
Feb 11, 2021
7.900
7.900
5.360
6.280
4,473,156
-1.52(-19.49%)
Feb 10, 2021
10.14
11.83
6.900
7.800
12,214,788
-0.60(-7.14%)
Feb 09, 2021
6.220
11.45
5.890
8.400
43,436,104
+2.71(+47.63%)
Feb 08, 2021
4.260
7.240
4.050
5.690
55,581,528
+2.50(+78.37%)
Feb 05, 2021
2.630
8.800
2.610
3.190
112,926,800
+1.29(+67.89%)
Feb 04, 2021
1.890
1.960
1.820
1.900
121,567
+0.09(+4.97%)
Feb 03, 2021
1.690
1.810
1.680
1.810
92,311
+0.14(+8.38%)
Feb 02, 2021
1.630
1.720
1.630
1.670
62,327
+0.05(+3.09%)
Feb 01, 2021
1.680
1.710
1.560
1.620
139,776
+0.01(+0.62%)
Jan 29, 2021
1.680
1.730
1.570
1.610
265,400
-0.12(-6.94%)
Jan 28, 2021
1.710
1.770
1.698
1.730
49,989
+0.01(+0.58%)
Jan 27, 2021
1.770
1.780
1.700
1.720
52,815
-0.06(-3.37%)
Jan 26, 2021
1.780
1.806
1.730
1.780
40,056
+0.03(+1.71%)
Jan 25, 2021
1.770
1.790
1.690
1.750
94,253
+0.03(+1.74%)
Jan 22, 2021
1.760
1.800
1.710
1.720
118,600
-0.06(-3.37%)
Jan 21, 2021
1.860
1.880
1.640
1.780
279,318
-0.06(-3.26%)
Jan 20, 2021
1.950
1.950
1.760
1.840
171,033
-0.05(-2.65%)
Jan 19, 2021
1.970
2.000
1.860
1.890
117,668
+0.01(+0.53%)
Jan 15, 2021
1.780
1.945
1.741
1.880
119,600
+0.08(+4.44%)
Jan 14, 2021
1.730
2.142
1.690
1.800
702,135
+0.10(+5.88%)
Jan 13, 2021
1.740
1.770
1.640
1.700
290,439
-0.01(-0.58%)
Jan 12, 2021
1.620
1.720
1.600
1.710
143,623
+0.09(+5.56%)
Jan 11, 2021
1.730
1.790
1.610
1.620
252,960
-0.03(-1.82%)
Jan 08, 2021
1.590
1.680
1.570
1.650
175,700
+0.07(+4.43%)
Jan 07, 2021
1.540
1.630
1.520
1.580
344,519
+0.06(+3.95%)
Jan 06, 2021
1.500
1.690
1.480
1.520
392,259
+0.04(+2.70%)
Jan 05, 2021
1.440
1.500
1.400
1.480
32,104
+0.04(+2.78%)
Jan 04, 2021
1.530
1.530
1.400
1.440
77,855
-0.08(-5.26%)
Dec 31, 2020
1.520
1.520
1.520
835,745
-0.03(-1.94%)
Dec 30, 2020
1.380
1.740
1.380
1.550
835,745
+0.16(+11.51%)
Dec 29, 2020
1.450
1.490
1.350
1.390
154,907
-0.04(-2.80%)
Dec 28, 2020
1.400
1.450
1.360
1.430
178,090
+0.08(+5.93%)
Dec 24, 2020
1.290
1.420
1.290
1.350
362,400
+0.06(+4.65%)
Dec 23, 2020
1.310
1.360
1.280
1.290
63,936
-0.01(-0.77%)
Dec 22, 2020
1.310
1.320
1.280
1.300
19,576
+0.02(+1.56%)
Dec 21, 2020
1.300
1.300
1.260
1.280
23,786
+0.02(+1.59%)
Dec 18, 2020
1.310
1.370
1.260
1.260
50,900
-0.07(-5.26%)
Dec 17, 2020
1.300
1.370
1.300
1.330
24,412
+0.01(+0.76%)
Dec 16, 2020
1.320
1.350
1.290
1.320
57,032
+0.02(+1.54%)
Dec 15, 2020
1.339
1.385
1.290
1.300
45,359
+0.01(+0.78%)
Dec 14, 2020
1.282
1.360
1.255
1.290
109,867
+0.00(+0.00%)
Dec 11, 2020
1.310
1.350
1.260
1.290
80,100
-0.00(-0.39%)
Dec 10, 2020
1.330
1.330
1.290
1.295
53,033
-0.03(-1.89%)
Dec 09, 2020
1.340
1.360
1.320
1.320
33,538
-0.05(-3.65%)
Dec 08, 2020
1.360
1.400
1.330
1.370
79,340
+0.02(+1.48%)
Dec 07, 2020
1.450
1.490
1.330
1.350
49,321
-0.05(-3.57%)
Dec 04, 2020
1.350
1.400
1.320
1.400
78,600
+0.05(+3.70%)
Dec 03, 2020
1.390
1.400
1.320
1.350
44,774
+0.00(+0.00%)
Dec 02, 2020
1.330
1.350
1.300
1.350
62,513
+0.00(+0.00%)
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
.