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 28, 2023
1.190
1.228
1.190
1.210
13,849
-0.01(-0.82%)
Feb 27, 2023
1.200
1.227
1.190
1.220
5,298
+0.00(+0.00%)
Feb 24, 2023
1.210
1.230
1.210
1.220
4,541
-0.03(-2.40%)
Feb 23, 2023
1.240
1.250
1.240
1.250
14,021
+0.01(+0.81%)
Feb 22, 2023
1.250
1.260
1.240
1.240
10,316
-0.02(-1.59%)
Feb 21, 2023
1.290
1.290
1.250
1.260
26,402
-0.02(-1.56%)
Feb 17, 2023
1.260
1.290
1.240
1.280
32,503
+0.02(+1.58%)
Feb 16, 2023
1.250
1.270
1.252
1.260
7,111
-0.03(-2.31%)
Feb 15, 2023
1.290
1.300
1.280
1.290
42,365
-0.00(-0.01%)
Feb 14, 2023
1.280
1.299
1.262
1.290
46,671
+0.00(+0.01%)
Feb 13, 2023
1.270
1.292
1.270
1.290
6,922
-0.00(-0.01%)
Feb 10, 2023
1.320
1.320
1.270
1.290
53,928
-0.04(-3.00%)
Feb 09, 2023
1.320
1.340
1.300
1.330
65,029
+0.02(+1.52%)
Feb 08, 2023
1.315
1.328
1.300
1.310
70,466
-0.02(-1.50%)
Feb 07, 2023
1.300
1.350
1.300
1.330
35,776
+0.01(+0.87%)
Feb 06, 2023
1.320
1.340
1.290
1.319
60,012
+0.03(+2.21%)
Feb 03, 2023
1.290
1.329
1.270
1.290
61,042
+0.00(+0.00%)
Feb 02, 2023
1.210
1.300
1.210
1.290
29,783
+0.04(+3.20%)
Feb 01, 2023
1.250
1.260
1.225
1.250
20,329
+0.01(+0.81%)
Jan 31, 2023
1.240
1.240
1.220
1.240
17,984
+0.03(+2.48%)
Jan 30, 2023
1.220
1.240
1.210
1.210
17,676
-0.01(-0.82%)
Jan 27, 2023
1.210
1.270
1.210
1.220
33,975
+0.00(+0.41%)
Jan 26, 2023
1.180
1.219
1.180
1.215
13,475
+0.02(+1.25%)
Jan 25, 2023
1.200
1.210
1.190
1.200
7,495
+0.01(+0.84%)
Jan 24, 2023
1.181
1.192
1.181
1.190
4,099
+0.00(+0.00%)
Jan 23, 2023
1.190
1.192
1.170
1.190
44,616
+0.00(+0.00%)
Jan 20, 2023
1.210
1.270
1.180
1.190
51,425
-0.07(-5.56%)
Jan 19, 2023
1.300
1.300
1.250
1.260
14,802
-0.03(-2.33%)
Jan 18, 2023
1.280
1.330
1.280
1.290
50,212
+0.01(+0.78%)
Jan 17, 2023
1.240
1.290
1.230
1.280
57,817
+0.07(+5.79%)
Jan 13, 2023
1.200
1.220
1.190
1.210
77,243
+0.02(+1.68%)
Jan 12, 2023
1.180
1.195
1.180
1.190
16,090
+0.01(+0.85%)
Jan 11, 2023
1.150
1.190
1.150
1.180
13,133
+0.00(+0.00%)
Jan 10, 2023
1.170
1.200
1.170
1.180
41,139
-0.01(-0.84%)
Jan 09, 2023
1.180
1.190
1.160
1.190
107,559
+0.02(+1.71%)
Jan 06, 2023
1.160
1.190
1.160
1.170
16,867
-0.00(-0.01%)
Jan 05, 2023
1.130
1.197
1.130
1.170
41,618
+0.00(+0.01%)
Jan 04, 2023
1.150
1.170
1.124
1.170
24,088
+0.02(+1.74%)
Jan 03, 2023
1.120
1.150
1.120
1.150
53,830
+0.02(+1.66%)
Dec 30, 2022
1.090
1.150
1.090
1.131
59,686
+0.01(+0.55%)
Dec 29, 2022
1.090
1.137
1.090
1.125
41,683
+0.01(+1.35%)
Dec 28, 2022
1.090
1.117
1.090
1.110
46,901
+0.01(+0.91%)
Dec 27, 2022
1.090
1.130
1.090
1.100
49,801
-0.02(-1.79%)
Dec 23, 2022
1.130
1.170
1.120
1.120
85,508
-0.02(-1.75%)
Dec 22, 2022
1.110
1.140
1.100
1.140
61,014
+0.01(+0.88%)
Dec 21, 2022
1.070
1.135
1.070
1.130
62,448
+0.04(+3.67%)
Dec 20, 2022
1.080
1.090
1.064
1.090
61,954
-0.01(-0.91%)
Dec 19, 2022
1.090
1.120
1.075
1.100
72,004
-0.01(-0.90%)
Dec 16, 2022
1.090
1.110
1.070
1.110
97,024
-0.01(-0.89%)
Dec 15, 2022
1.080
1.130
1.080
1.120
38,748
+0.01(+0.90%)
Dec 14, 2022
1.080
1.150
1.080
1.110
51,924
-0.03(-2.63%)
Dec 13, 2022
1.080
1.150
1.080
1.140
66,645
+0.04(+3.54%)
Dec 12, 2022
1.100
1.140
1.090
1.101
102,569
-0.01(-0.81%)
Dec 09, 2022
1.100
1.150
1.097
1.110
32,801
+0.02(+1.37%)
Dec 08, 2022
1.100
1.110
1.090
1.095
33,835
-0.02(-1.35%)
Dec 07, 2022
1.110
1.120
1.108
1.110
3,704
+0.00(+0.00%)
Dec 06, 2022
1.100
1.115
1.100
1.110
11,258
+0.01(+0.91%)
Dec 05, 2022
1.160
1.160
1.100
1.100
32,132
-0.05(-4.76%)
Dec 02, 2022
1.100
1.200
1.100
1.155
87,573
+0.03(+2.21%)
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
.