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 (%)
Dec 07, 2023
0
+0.00(+0.00%)
Dec 06, 2023
1.890
1.900
1.880
1.880
61,030
-0.01(-0.53%)
Dec 05, 2023
1.880
1.900
1.880
1.890
122,171
-0.00(-0.25%)
Dec 04, 2023
1.880
1.900
1.880
1.895
43,423
+0.00(+0.25%)
Dec 01, 2023
1.880
1.900
1.880
1.890
320,941
-0.01(-0.53%)
Nov 30, 2023
1.880
1.900
1.880
1.900
54,357
+0.02(+1.06%)
Nov 29, 2023
1.890
1.900
1.880
1.880
24,316
-0.01(-0.53%)
Nov 28, 2023
1.880
1.900
1.880
1.890
136,086
+0.00(+0.00%)
Nov 27, 2023
1.880
1.900
1.880
1.890
158,966
+0.00(+0.00%)
Nov 24, 2023
1.880
1.890
1.880
1.890
16,922
+0.01(+0.53%)
Nov 22, 2023
1.870
1.890
1.870
1.880
65,653
+0.02(+1.08%)
Nov 21, 2023
1.860
1.870
1.860
1.860
38,636
+0.00(+0.00%)
Nov 20, 2023
1.860
1.870
1.860
1.860
98,540
+0.00(+0.00%)
Nov 17, 2023
1.860
1.870
1.860
1.860
79,632
+0.00(+0.00%)
Nov 16, 2023
1.860
1.870
1.860
1.860
61,911
+0.00(+0.00%)
Nov 15, 2023
1.860
1.871
1.860
1.860
33,532
+0.00(+0.00%)
Nov 14, 2023
1.870
1.880
1.860
1.860
163,569
-0.01(-0.53%)
Nov 13, 2023
1.860
1.870
1.860
1.870
84,619
+0.01(+0.54%)
Nov 10, 2023
1.860
1.870
1.860
1.860
124,525
-0.00(-0.27%)
Nov 09, 2023
1.870
1.870
1.860
1.865
70,660
-0.01(-0.27%)
Nov 08, 2023
1.860
1.870
1.860
1.870
184,226
+0.01(+0.54%)
Nov 07, 2023
1.860
1.860
1.850
1.860
45,336
+0.01(+0.54%)
Nov 06, 2023
1.850
1.860
1.850
1.850
95,281
+0.00(+0.00%)
Nov 03, 2023
1.850
1.860
1.850
1.850
51,623
+0.00(+0.00%)
Nov 02, 2023
1.850
1.860
1.840
1.850
268,849
+0.01(+0.54%)
Nov 01, 2023
1.850
1.860
1.840
1.840
371,966
-0.01(-0.54%)
Oct 31, 2023
1.860
1.860
1.850
1.850
99,966
+0.00(+0.00%)
Oct 30, 2023
1.890
1.890
1.850
1.850
195,057
+0.01(+0.54%)
Oct 27, 2023
1.840
1.850
1.840
1.840
110,018
+0.00(+0.00%)
Oct 26, 2023
1.840
1.850
1.840
1.840
100,241
-0.01(-0.54%)
Oct 25, 2023
1.840
1.850
1.840
1.850
460,890
+0.01(+0.54%)
Oct 24, 2023
1.840
1.850
1.840
1.840
57,111
+0.00(+0.00%)
Oct 23, 2023
1.840
1.850
1.840
1.840
232,847
-0.01(-0.54%)
Oct 20, 2023
1.840
1.850
1.840
1.850
186,947
+0.01(+0.54%)
Oct 19, 2023
1.840
1.850
1.830
1.840
197,572
+0.00(+0.11%)
Oct 18, 2023
1.830
1.840
1.830
1.838
140,196
+0.01(+0.44%)
Oct 17, 2023
1.830
1.850
1.830
1.830
287,046
+0.00(+0.00%)
Oct 16, 2023
1.830
1.840
1.830
1.830
277,171
+0.00(+0.00%)
Oct 13, 2023
1.830
1.840
1.830
1.830
632,569
+0.00(+0.00%)
Oct 12, 2023
1.850
1.850
1.820
1.830
4,063,159
+0.59(+47.58%)
Oct 11, 2023
1.170
1.240
1.170
1.240
393,528
+0.05(+4.20%)
Oct 10, 2023
1.170
1.230
1.170
1.190
13,591
+0.03(+2.59%)
Oct 09, 2023
1.140
1.160
1.140
1.160
6,402
+0.00(+0.00%)
Oct 06, 2023
1.150
1.170
1.140
1.160
15,260
+0.02(+1.75%)
Oct 05, 2023
1.140
1.169
1.140
1.140
12,446
-0.02(-1.72%)
Oct 04, 2023
1.130
1.170
1.130
1.160
11,492
+0.00(+0.00%)
Oct 03, 2023
1.150
1.160
1.140
1.160
9,217
-0.02(-1.69%)
Oct 02, 2023
1.150
1.180
1.150
1.180
31,476
+0.01(+0.85%)
Sep 29, 2023
1.175
1.180
1.158
1.170
37,832
+0.00(+0.00%)
Sep 28, 2023
1.170
1.200
1.170
1.170
6,040
-0.01(-0.85%)
Sep 27, 2023
1.210
1.210
1.180
1.180
12,924
-0.03(-2.25%)
Sep 26, 2023
1.160
1.207
1.150
1.207
38,064
+0.05(+4.07%)
Sep 25, 2023
1.170
1.167
1.150
1.160
16,651
-0.04(-3.13%)
Sep 22, 2023
1.150
1.220
1.150
1.198
19,832
+0.02(+1.48%)
Sep 21, 2023
1.170
1.180
1.170
1.180
7,848
+0.00(+0.00%)
Sep 20, 2023
1.210
1.230
1.170
1.180
8,197
-0.05(-4.07%)
Sep 19, 2023
1.200
1.230
1.160
1.230
17,164
-0.01(-0.81%)
Sep 18, 2023
1.210
1.240
1.180
1.240
30,358
+0.00(+0.00%)
Sep 15, 2023
1.210
1.280
1.209
1.240
58,598
+0.00(+0.00%)
Sep 14, 2023
1.230
1.257
1.220
1.240
18,159
-0.01(-0.80%)
Sep 13, 2023
1.190
1.260
1.190
1.250
30,260
-0.01(-0.79%)
Sep 12, 2023
1.242
1.270
1.242
1.260
12,380
+0.02(+1.61%)
Sep 11, 2023
1.290
1.290
1.230
1.240
51,613
-0.04(-3.13%)
Sep 08, 2023
1.310
1.310
1.252
1.280
20,770
+0.00(+0.00%)
Sep 07, 2023
1.220
1.290
1.190
1.280
102,836
+0.09(+7.56%)
Sep 06, 2023
1.170
1.220
1.130
1.190
65,552
+0.01(+0.85%)
Sep 05, 2023
1.200
1.218
1.180
1.180
14,935
-0.02(-1.67%)
Sep 01, 2023
1.210
1.240
1.200
1.200
22,670
-0.01(-0.83%)
Aug 31, 2023
1.181
1.250
1.181
1.210
24,368
-0.01(-0.82%)
Aug 30, 2023
1.180
1.250
1.170
1.220
29,987
+0.04(+3.39%)
Aug 29, 2023
1.180
1.192
1.170
1.180
19,596
-0.01(-0.72%)
Aug 28, 2023
1.175
1.200
1.166
1.188
7,902
+0.03(+2.46%)
Aug 25, 2023
1.170
1.200
1.160
1.160
31,822
-0.02(-1.69%)
Aug 24, 2023
1.170
1.180
1.150
1.180
27,017
-0.01(-0.84%)
Aug 23, 2023
1.160
1.190
1.160
1.190
4,361
+0.02(+1.71%)
Aug 22, 2023
1.170
1.200
1.170
1.170
10,506
+0.00(+0.00%)
Aug 21, 2023
1.160
1.170
1.150
1.170
21,337
+0.00(+0.00%)
Aug 18, 2023
1.160
1.190
1.160
1.170
14,946
+0.00(+0.00%)
Aug 17, 2023
1.200
1.220
1.170
1.170
9,110
-0.03(-2.71%)
Aug 16, 2023
1.200
1.220
1.200
1.203
17,492
-0.02(-1.43%)
Aug 15, 2023
1.240
1.270
1.200
1.220
39,973
+0.01(+0.83%)
Aug 14, 2023
1.220
1.260
1.210
1.210
43,025
-0.05(-3.97%)
Aug 11, 2023
1.220
1.270
1.160
1.260
289,036
+0.03(+2.44%)
Aug 10, 2023
1.170
1.236
1.170
1.230
58,870
+0.06(+5.13%)
Aug 09, 2023
1.170
1.193
1.170
1.170
20,244
-0.01(-0.85%)
Aug 08, 2023
1.200
1.200
1.175
1.180
7,406
-0.01(-0.84%)
Aug 07, 2023
1.200
1.200
1.170
1.190
25,367
-0.02(-1.65%)
Aug 04, 2023
1.190
1.215
1.179
1.210
32,270
+0.02(+1.68%)
Aug 03, 2023
1.190
1.199
1.190
1.190
2,596
+0.00(+0.00%)
Aug 02, 2023
1.170
1.190
1.170
1.190
16,118
+0.00(+0.00%)
Aug 01, 2023
1.180
1.240
1.180
1.190
7,023
+0.01(+0.85%)
Jul 31, 2023
1.220
1.215
1.180
1.180
13,987
-0.02(-1.67%)
Jul 28, 2023
1.230
1.230
1.200
1.200
7,837
-0.00(-0.01%)
Jul 27, 2023
1.230
1.230
1.199
1.200
18,217
-0.02(-1.63%)
Jul 26, 2023
1.210
1.230
1.200
1.220
19,516
+0.01(+0.83%)
Jul 25, 2023
1.220
1.230
1.200
1.210
19,582
-0.01(-0.41%)
Jul 24, 2023
1.210
1.250
1.210
1.215
30,162
-0.00(-0.41%)
Jul 21, 2023
1.220
1.265
1.210
1.220
21,872
-0.01(-0.66%)
Jul 20, 2023
1.240
1.240
1.200
1.228
18,403
+0.01(+0.66%)
Jul 19, 2023
1.210
1.240
1.210
1.220
18,966
-0.02(-1.61%)
Jul 18, 2023
1.250
1.250
1.220
1.240
9,600
-0.00(-0.27%)
Jul 17, 2023
1.230
1.250
1.220
1.243
8,676
+0.00(+0.27%)
Jul 14, 2023
1.240
1.250
1.210
1.240
61,567
-0.02(-1.59%)
Jul 13, 2023
1.330
1.330
1.240
1.260
49,465
-0.03(-2.33%)
Jul 12, 2023
1.210
1.300
1.210
1.290
14,902
+0.05(+4.03%)
Jul 11, 2023
1.220
1.260
1.220
1.240
17,395
+0.00(+0.00%)
Jul 10, 2023
1.260
1.260
1.230
1.240
16,441
-0.02(-1.59%)
Jul 07, 2023
1.250
1.275
1.247
1.260
11,910
+0.02(+1.61%)
Jul 06, 2023
1.250
1.270
1.240
1.240
34,898
-0.02(-1.59%)
Jul 05, 2023
1.300
1.305
1.250
1.260
10,446
-0.04(-3.08%)
Jul 03, 2023
1.310
1.310
1.289
1.300
7,975
+0.00(+0.00%)
Jun 30, 2023
1.290
1.310
1.290
1.300
19,494
+0.01(+0.78%)
Jun 29, 2023
1.280
1.320
1.250
1.290
28,815
+0.00(+0.00%)
Jun 28, 2023
1.310
1.340
1.280
1.290
14,279
-0.03(-2.27%)
Jun 27, 2023
1.270
1.320
1.270
1.320
30,188
+0.02(+1.54%)
Jun 26, 2023
1.280
1.338
1.270
1.300
31,675
+0.00(+0.00%)
Jun 23, 2023
1.360
1.370
1.290
1.300
22,039
-0.04(-2.99%)
Jun 22, 2023
1.377
1.380
1.330
1.340
58,028
-0.04(-2.90%)
Jun 21, 2023
1.370
1.460
1.370
1.380
66,057
-0.02(-1.43%)
Jun 20, 2023
1.340
1.490
1.310
1.400
171,973
+0.05(+3.70%)
Jun 16, 2023
1.250
1.360
1.250
1.350
114,303
+0.10(+8.00%)
Jun 15, 2023
1.270
1.280
1.250
1.250
23,680
+0.16(+14.68%)
May 08, 2023
1.070
1.100
1.070
1.090
15,692
+0.00(+0.00%)
May 05, 2023
1.070
1.100
1.070
1.090
14,134
+0.00(+0.13%)
May 04, 2023
1.115
1.120
1.070
1.089
29,136
-0.01(-1.04%)
May 03, 2023
1.110
1.130
1.100
1.100
23,618
-0.02(-1.79%)
May 02, 2023
1.080
1.120
1.080
1.120
9,952
+0.04(+3.70%)
May 01, 2023
1.100
1.130
1.080
1.080
16,965
-0.03(-3.10%)
Apr 28, 2023
1.070
1.120
1.070
1.115
8,960
+0.03(+2.72%)
Apr 27, 2023
1.094
1.100
1.060
1.085
39,224
-0.01(-0.46%)
Apr 26, 2023
1.070
1.110
1.070
1.090
21,389
+0.00(+0.00%)
Apr 25, 2023
1.100
1.100
1.080
1.090
13,649
+0.01(+0.93%)
Apr 24, 2023
1.100
1.130
1.080
1.080
22,640
-0.02(-1.82%)
Apr 21, 2023
1.100
1.130
1.070
1.100
56,434
+0.00(+0.00%)
Apr 20, 2023
1.093
1.101
1.090
1.100
15,893
-0.01(-1.35%)
Apr 19, 2023
1.080
1.135
1.080
1.115
48,752
+0.02(+2.29%)
Apr 18, 2023
1.100
1.123
1.090
1.090
3,369
-0.02(-1.82%)
Apr 17, 2023
1.110
1.120
1.100
1.110
11,205
+0.00(+0.01%)
Apr 14, 2023
1.115
1.130
1.100
1.110
7,487
-0.02(-1.65%)
Apr 13, 2023
1.100
1.140
1.090
1.129
24,344
+0.03(+2.61%)
Apr 12, 2023
1.100
1.120
1.090
1.100
17,994
+0.01(+0.92%)
Apr 11, 2023
1.070
1.110
1.070
1.090
17,282
+0.01(+0.93%)
Apr 10, 2023
1.090
1.100
1.080
1.080
13,090
-0.01(-0.92%)
Apr 06, 2023
1.100
1.100
1.080
1.090
49,027
-0.01(-0.91%)
Apr 05, 2023
1.100
1.130
1.100
1.100
36,022
-0.01(-0.90%)
Apr 04, 2023
1.110
1.130
1.102
1.110
12,393
-0.04(-3.25%)
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
.