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 (%)
Mar 31, 2011
7.310
7.390
7.060
7.140
39,016
-0.16(-2.19%)
Mar 30, 2011
7.300
7.460
7.220
7.300
37,565
-0.04(-0.54%)
Mar 29, 2011
7.250
7.390
7.070
7.340
24,718
+0.08(+1.10%)
Mar 28, 2011
7.350
7.400
7.200
7.260
53,022
-0.10(-1.36%)
Mar 25, 2011
7.580
7.740
7.250
7.360
82,060
-0.22(-2.90%)
Mar 24, 2011
7.340
7.700
7.110
7.580
75,423
+0.25(+3.41%)
Mar 23, 2011
7.500
7.500
7.250
7.330
69,702
-0.17(-2.27%)
Mar 22, 2011
7.260
7.520
7.060
7.500
87,746
+0.22(+3.02%)
Mar 21, 2011
7.440
7.780
7.230
7.280
118,735
-0.21(-2.80%)
Mar 18, 2011
7.170
7.650
7.060
7.490
165,002
+0.44(+6.24%)
Mar 17, 2011
7.120
7.150
6.900
7.050
112,738
+0.06(+0.86%)
Mar 16, 2011
7.240
7.450
6.920
6.990
122,525
-0.29(-3.98%)
Mar 15, 2011
6.970
7.360
6.670
7.280
230,244
+0.07(+0.97%)
Mar 14, 2011
7.680
7.720
7.110
7.210
281,916
-0.48(-6.24%)
Mar 11, 2011
7.900
7.900
7.600
7.690
134,276
-0.29(-3.63%)
Mar 10, 2011
8.220
8.220
7.870
7.980
166,510
-0.39(-4.66%)
Mar 09, 2011
8.030
8.600
7.930
8.370
396,130
+0.19(+2.32%)
Mar 08, 2011
8.500
8.570
8.050
8.180
384,032
-0.39(-4.55%)
Mar 07, 2011
9.100
9.100
8.350
8.570
511,261
-0.50(-5.51%)
Mar 04, 2011
9.990
9.990
8.870
9.070
1,166,474
-2.65(-22.61%)
Mar 03, 2011
11.44
11.92
11.17
11.72
222,496
+0.44(+3.90%)
Mar 02, 2011
11.49
11.57
10.96
11.28
100,025
-0.13(-1.14%)
Mar 01, 2011
12.04
12.07
11.30
11.41
148,333
-0.59(-4.92%)
Feb 28, 2011
11.64
12.21
11.64
12.00
198,772
+0.48(+4.17%)
Feb 25, 2011
11.16
11.63
11.12
11.52
102,836
+0.45(+4.07%)
Feb 24, 2011
11.51
11.51
10.82
11.07
226,682
-0.47(-4.07%)
Feb 23, 2011
11.90
11.99
10.60
11.54
359,291
-0.29(-2.45%)
Feb 22, 2011
12.95
12.97
11.78
11.83
364,684
-1.12(-8.65%)
Feb 18, 2011
13.22
13.75
12.75
12.95
421,577
-0.23(-1.75%)
Feb 17, 2011
11.75
13.23
11.64
13.18
637,225
+1.40(+11.88%)
Feb 16, 2011
11.55
12.14
11.06
11.78
355,323
+0.31(+2.70%)
Feb 15, 2011
12.01
12.42
11.31
11.47
415,398
-0.48(-4.02%)
Feb 14, 2011
10.93
12.00
10.85
11.95
570,341
+1.17(+10.85%)
Feb 11, 2011
10.65
11.07
10.08
10.78
273,048
+0.05(+0.47%)
Feb 10, 2011
10.77
10.86
10.10
10.73
163,507
-0.12(-1.11%)
Feb 09, 2011
10.50
11.37
10.50
10.85
488,031
+0.47(+4.53%)
Feb 08, 2011
9.440
10.43
9.280
10.38
328,979
+0.96(+10.19%)
Feb 07, 2011
9.100
9.600
8.980
9.420
128,206
+0.30(+3.29%)
Feb 04, 2011
9.560
9.590
8.880
9.120
129,423
-0.44(-4.60%)
Feb 03, 2011
9.950
10.04
9.510
9.560
43,474
-0.33(-3.34%)
Feb 02, 2011
9.720
10.18
9.500
9.890
163,217
+0.24(+2.49%)
Feb 01, 2011
8.820
9.740
8.740
9.650
188,173
+0.86(+9.78%)
Jan 31, 2011
9.060
9.210
8.570
8.790
176,772
-0.35(-3.83%)
Jan 28, 2011
9.440
9.470
9.020
9.140
151,178
-0.24(-2.56%)
Jan 27, 2011
9.290
9.600
9.260
9.380
97,583
-0.04(-0.42%)
Jan 26, 2011
9.130
9.600
8.740
9.420
160,292
+0.35(+3.86%)
Jan 25, 2011
9.780
9.780
9.000
9.070
169,376
-0.68(-6.97%)
Jan 24, 2011
9.410
9.760
9.200
9.750
118,978
+0.27(+2.85%)
Jan 21, 2011
9.640
9.990
9.311
9.480
156,341
-0.10(-1.04%)
Jan 20, 2011
9.760
9.830
9.150
9.580
339,038
-0.45(-4.49%)
Jan 19, 2011
10.92
11.24
9.700
10.03
281,594
-0.85(-7.81%)
Jan 18, 2011
10.00
10.88
9.950
10.88
399,878
+0.24(+2.26%)
Jan 14, 2011
11.53
11.53
10.49
10.64
357,205
-0.82(-7.16%)
Jan 13, 2011
11.80
11.82
11.30
11.46
181,853
-0.34(-2.88%)
Jan 12, 2011
11.75
12.08
11.40
11.80
248,233
+0.14(+1.20%)
Jan 11, 2011
11.87
11.88
11.11
11.66
392,860
-0.19(-1.60%)
Jan 10, 2011
10.81
12.00
10.66
11.85
654,168
+1.10(+10.23%)
Jan 07, 2011
10.45
10.85
10.04
10.75
296,107
+0.38(+3.66%)
Jan 06, 2011
10.35
10.85
10.03
10.37
493,978
+0.12(+1.17%)
Jan 05, 2011
8.770
10.37
8.650
10.25
845,385
+1.51(+17.28%)
Jan 04, 2011
8.560
8.850
8.360
8.740
187,310
+0.24(+2.82%)
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
.