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 (%)
Mar 31, 2006
2.900
3.020
2.890
2.940
14,355
-0.08(-2.65%)
Mar 30, 2006
3.070
3.080
2.950
3.020
17,512
-0.06(-1.95%)
Mar 29, 2006
3.020
3.090
2.950
3.080
37,701
+0.13(+4.41%)
Mar 28, 2006
2.950
2.990
2.950
2.950
10,664
+0.05(+1.72%)
Mar 27, 2006
2.900
2.980
2.900
2.900
10,836
+0.00(+0.00%)
Mar 24, 2006
2.890
3.000
2.810
2.900
18,126
+0.00(+0.00%)
Mar 23, 2006
2.890
2.930
2.880
2.900
23,100
-0.03(-1.02%)
Mar 22, 2006
2.840
2.990
2.790
2.930
33,500
+0.07(+2.45%)
Mar 21, 2006
2.850
3.060
2.770
2.860
32,685
-0.05(-1.79%)
Mar 20, 2006
2.950
2.950
2.820
2.912
71,224
-0.07(-2.28%)
Mar 17, 2006
3.000
3.010
2.900
2.980
62,667
-0.05(-1.65%)
Mar 16, 2006
3.100
3.100
3.010
3.030
34,898
-0.07(-2.26%)
Mar 15, 2006
3.090
3.140
3.060
3.100
42,670
-0.02(-0.64%)
Mar 14, 2006
3.130
3.180
3.090
3.120
64,226
-0.06(-1.89%)
Mar 13, 2006
3.300
3.460
3.010
3.180
78,204
-0.16(-4.79%)
Mar 10, 2006
3.652
3.700
3.300
3.340
71,924
-0.21(-5.92%)
Mar 09, 2006
3.550
3.650
3.362
3.550
81,471
+0.02(+0.57%)
Mar 08, 2006
3.340
3.990
3.330
3.530
85,188
+0.12(+3.52%)
Mar 07, 2006
3.440
3.470
3.350
3.410
19,606
-0.06(-1.73%)
Mar 06, 2006
3.500
3.510
3.420
3.470
20,252
+0.03(+0.87%)
Mar 03, 2006
3.300
3.530
3.300
3.440
39,359
+0.11(+3.30%)
Mar 02, 2006
3.360
3.450
3.290
3.330
9,449
-0.07(-2.06%)
Mar 01, 2006
3.290
3.460
3.260
3.400
25,820
+0.10(+3.03%)
Feb 28, 2006
3.260
3.300
3.260
3.300
7,778
+0.04(+1.23%)
Feb 27, 2006
3.270
3.310
3.260
3.260
15,915
-0.05(-1.51%)
Feb 24, 2006
3.350
3.360
3.250
3.310
32,500
+0.02(+0.61%)
Feb 23, 2006
3.280
3.300
3.280
3.290
10,450
-0.02(-0.60%)
Feb 22, 2006
3.329
3.330
3.260
3.310
46,460
-0.01(-0.30%)
Feb 21, 2006
3.340
3.340
3.300
3.320
15,856
-0.07(-2.06%)
Feb 17, 2006
3.400
3.400
3.290
3.390
15,730
+0.03(+0.90%)
Feb 16, 2006
3.440
3.440
3.310
3.360
14,100
-0.03(-0.89%)
Feb 15, 2006
3.350
3.400
3.290
3.390
28,125
+0.04(+1.19%)
Feb 14, 2006
3.340
3.360
3.310
3.350
17,254
+0.00(+0.00%)
Feb 13, 2006
3.310
3.360
3.290
3.350
27,347
+0.04(+1.21%)
Feb 10, 2006
3.260
3.320
3.260
3.310
42,821
+0.06(+1.85%)
Feb 09, 2006
3.190
3.270
3.140
3.250
38,049
+0.02(+0.62%)
Feb 08, 2006
3.420
3.450
3.180
3.230
61,589
-0.22(-6.38%)
Feb 07, 2006
3.600
3.600
3.400
3.450
33,534
-0.20(-5.48%)
Feb 06, 2006
3.710
3.710
3.590
3.650
27,448
-0.09(-2.41%)
Feb 03, 2006
3.690
3.850
3.580
3.740
44,349
-0.05(-1.32%)
Feb 02, 2006
3.800
3.840
3.650
3.790
39,204
-0.06(-1.56%)
Feb 01, 2006
3.800
3.850
3.730
3.850
70,997
+0.05(+1.32%)
Jan 31, 2006
3.610
3.800
3.610
3.800
87,756
+0.14(+3.83%)
Jan 30, 2006
3.620
3.660
3.600
3.660
35,779
+0.03(+0.83%)
Jan 27, 2006
3.500
3.640
3.430
3.630
62,410
+0.11(+3.12%)
Jan 26, 2006
3.520
3.570
3.520
3.520
26,723
-0.01(-0.28%)
Jan 25, 2006
3.480
3.560
3.480
3.530
26,273
+0.01(+0.28%)
Jan 24, 2006
3.540
3.610
3.390
3.520
24,500
+0.11(+3.23%)
Jan 23, 2006
3.470
3.590
3.374
3.410
44,900
-0.01(-0.29%)
Jan 20, 2006
3.580
3.610
3.340
3.420
67,947
-0.08(-2.29%)
Jan 19, 2006
3.280
3.620
3.280
3.500
117,052
+0.20(+6.06%)
Jan 18, 2006
3.290
3.320
3.250
3.300
27,023
-0.05(-1.49%)
Jan 17, 2006
3.250
3.380
3.230
3.350
40,862
+0.05(+1.52%)
Jan 13, 2006
3.420
3.560
3.250
3.300
36,342
-0.12(-3.51%)
Jan 12, 2006
3.420
3.460
3.310
3.420
66,100
+0.01(+0.29%)
Jan 11, 2006
3.310
3.560
3.190
3.410
93,732
+0.06(+1.79%)
Jan 10, 2006
3.360
3.380
3.260
3.350
45,894
+0.02(+0.60%)
Jan 09, 2006
3.320
3.380
3.260
3.330
52,607
+0.03(+0.91%)
Jan 06, 2006
3.260
3.310
3.180
3.300
47,031
+0.04(+1.22%)
Jan 05, 2006
3.260
3.380
3.170
3.260
52,706
-0.04(-1.21%)
Jan 04, 2006
3.230
3.350
3.150
3.300
67,798
+0.05(+1.54%)
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
.