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, 2003
4.000
4.200
3.800
3.960
2,850
-0.04(-1.00%)
Mar 28, 2003
4.080
4.200
4.000
4.000
3,600
-0.20(-4.76%)
Mar 27, 2003
4.040
4.320
4.040
4.200
17,800
+0.04(+0.96%)
Mar 26, 2003
4.120
4.160
4.120
4.160
5,500
-0.04(-0.95%)
Mar 25, 2003
4.200
4.200
4.080
4.200
4,400
+0.00(+0.00%)
Mar 24, 2003
4.040
4.200
4.040
4.200
525,000
+0.16(+3.96%)
Mar 21, 2003
4.160
4.200
3.720
4.040
8,750
-0.12(-2.88%)
Mar 20, 2003
4.040
4.160
4.000
4.160
2,425
+0.12(+2.97%)
Mar 19, 2003
4.200
4.240
4.000
4.040
1,756
+0.04(+1.00%)
Mar 18, 2003
4.000
4.200
3.920
4.000
4,125
-0.08(-1.96%)
Mar 17, 2003
4.000
4.360
3.920
4.080
6,025
+0.04(+0.99%)
Mar 14, 2003
4.200
4.200
4.040
4.040
3,161
-0.12(-2.88%)
Mar 13, 2003
4.000
4.240
4.000
4.160
1,175
+0.08(+1.96%)
Mar 12, 2003
4.000
4.080
3.720
4.080
2,225
+0.04(+0.99%)
Mar 11, 2003
4.040
4.120
4.000
4.040
900
-0.04(-0.98%)
Mar 10, 2003
4.080
4.080
4.000
4.080
5,675
+0.08(+2.00%)
Mar 07, 2003
4.044
4.080
4.000
4.000
6,150
-0.16(-3.85%)
Mar 06, 2003
4.000
4.160
4.000
4.160
525
+0.16(+4.00%)
Mar 05, 2003
4.160
4.160
4.000
4.000
925
-0.04(-0.99%)
Mar 04, 2003
4.000
4.160
4.000
4.040
925
+0.00(+0.00%)
Mar 03, 2003
4.240
4.240
4.000
4.040
25,300
-0.32(-7.34%)
Feb 28, 2003
4.400
4.400
4.280
4.360
1,400
+0.04(+0.93%)
Feb 27, 2003
4.120
4.400
3.920
4.320
1,325
+0.12(+2.86%)
Feb 26, 2003
4.520
4.520
4.200
4.200
675
-0.20(-4.63%)
Feb 25, 2003
4.080
4.560
4.040
4.404
4,625
+0.12(+2.90%)
Feb 24, 2003
4.120
4.320
4.120
4.280
3,100
+0.20(+4.80%)
Feb 21, 2003
4.080
4.400
3.960
4.084
7,175
+0.08(+2.10%)
Feb 20, 2003
4.360
4.400
4.000
4.000
2,750
-0.32(-7.41%)
Feb 19, 2003
4.680
4.720
4.000
4.320
26,325
-0.60(-12.20%)
Feb 18, 2003
4.680
4.920
4.600
4.920
20,150
+0.16(+3.36%)
Feb 14, 2003
5.040
5.040
4.600
4.760
28,450
-0.24(-4.80%)
Feb 13, 2003
4.840
5.000
4.800
5.000
4,625
-0.08(-1.57%)
Feb 12, 2003
5.000
5.080
4.840
5.080
28,150
-0.04(-0.78%)
Feb 11, 2003
5.320
5.320
5.080
5.120
3,900
-0.24(-4.48%)
Feb 10, 2003
5.280
5.520
5.280
5.360
7,850
+0.04(+0.75%)
Feb 07, 2003
5.360
5.360
5.200
5.320
625
+0.00(+0.00%)
Feb 06, 2003
5.400
5.560
5.240
5.320
23,550
-0.28(-5.00%)
Feb 05, 2003
5.240
5.600
5.200
5.600
26,175
+0.20(+3.70%)
Feb 04, 2003
5.160
5.520
5.000
5.400
21,025
-0.04(-0.74%)
Feb 03, 2003
5.360
5.600
5.000
5.440
50,875
+0.12(+2.26%)
Jan 31, 2003
5.640
6.000
4.840
5.320
3,650
-0.48(-8.28%)
Jan 30, 2003
5.760
5.960
5.720
5.800
3,467
+0.04(+0.69%)
Jan 29, 2003
5.400
5.800
5.400
5.760
4,200
+0.24(+4.35%)
Jan 28, 2003
5.280
5.600
5.240
5.520
775
+0.20(+3.76%)
Jan 27, 2003
5.560
5.600
5.280
5.320
3,450
-0.08(-1.48%)
Jan 24, 2003
5.320
5.520
5.200
5.400
4,500
-0.24(-4.26%)
Jan 23, 2003
5.000
5.640
5.000
5.640
5,225
+0.44(+8.46%)
Jan 22, 2003
5.200
5.320
5.160
5.200
2,950
-0.08(-1.52%)
Jan 21, 2003
4.880
5.280
4.880
5.280
2,250
-0.08(-1.49%)
Jan 17, 2003
5.400
5.480
4.800
5.360
2,625
+0.20(+3.88%)
Jan 16, 2003
5.720
5.720
5.120
5.160
2,950
-0.60(-10.42%)
Jan 15, 2003
5.960
6.200
5.600
5.760
2,450
+0.08(+1.41%)
Jan 14, 2003
5.600
6.000
5.600
5.680
4,550
+0.04(+0.71%)
Jan 13, 2003
5.880
6.200
5.600
5.640
5,225
-0.76(-11.88%)
Jan 10, 2003
5.040
6.400
5.040
6.400
95,425
+1.36(+26.98%)
Jan 09, 2003
5.360
5.360
5.040
5.040
2,325
+0.00(+0.00%)
Jan 08, 2003
5.280
5.360
5.040
5.040
3,350
-0.36(-6.67%)
Jan 07, 2003
5.124
5.400
5.124
5.400
1,950
+0.00(+0.00%)
Jan 06, 2003
5.440
5.600
5.000
5.400
3,025
-0.12(-2.17%)
Jan 03, 2003
5.480
5.840
5.240
5.520
2,175
-0.24(-4.10%)
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
.