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, 2023
1.100
1.130
1.096
1.110
49,985
-0.01(-0.67%)
Mar 30, 2023
1.129
1.150
1.060
1.117
38,853
-0.01(-1.11%)
Mar 29, 2023
1.120
1.150
1.110
1.130
12,813
+0.00(+0.00%)
Mar 28, 2023
1.130
1.150
1.120
1.130
6,720
-0.02(-1.74%)
Mar 27, 2023
1.120
1.150
1.120
1.150
20,673
+0.02(+1.77%)
Mar 24, 2023
1.120
1.140
1.120
1.130
6,365
+0.00(+0.00%)
Mar 23, 2023
1.100
1.150
1.080
1.130
67,658
-0.02(-1.74%)
Mar 22, 2023
1.130
1.160
1.130
1.150
58,998
+0.01(+0.88%)
Mar 21, 2023
1.140
1.160
1.130
1.140
100,442
+0.03(+2.70%)
Mar 20, 2023
1.120
1.130
1.100
1.110
36,277
-0.02(-1.77%)
Mar 17, 2023
1.120
1.160
1.116
1.130
31,079
+0.01(+1.35%)
Mar 16, 2023
1.080
1.130
1.080
1.115
57,815
+0.02(+2.29%)
Mar 15, 2023
1.070
1.130
1.050
1.090
54,158
+0.00(+0.00%)
Mar 14, 2023
1.110
1.180
1.080
1.090
69,598
-0.03(-2.68%)
Mar 13, 2023
1.120
1.150
1.110
1.120
86,312
+0.00(+0.00%)
Mar 10, 2023
1.100
1.140
1.100
1.120
22,758
+0.00(+0.00%)
Mar 09, 2023
1.150
1.158
1.120
1.120
90,838
-0.05(-4.25%)
Mar 08, 2023
1.225
1.230
1.150
1.170
186,108
-0.08(-6.42%)
Mar 07, 2023
1.191
1.250
1.190
1.250
58,585
+0.05(+4.60%)
Mar 06, 2023
1.190
1.200
1.190
1.195
12,814
+0.01(+0.42%)
Mar 03, 2023
1.169
1.210
1.140
1.190
54,685
+0.02(+1.71%)
Mar 02, 2023
1.190
1.200
1.170
1.170
8,946
-0.01(-0.85%)
Mar 01, 2023
1.210
1.205
1.180
1.180
8,421
-0.03(-2.48%)
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%)
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
.