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, 2004
5.040
5.280
4.640
4.760
114,625
+0.20(+4.39%)
Mar 30, 2004
4.280
4.640
4.240
4.560
119,250
+0.36(+8.57%)
Mar 29, 2004
3.940
4.320
3.920
4.200
58,500
+0.36(+9.38%)
Mar 26, 2004
3.880
3.920
3.720
3.840
25,025
+0.12(+3.23%)
Mar 25, 2004
3.920
3.920
3.640
3.720
18,975
-0.04(-1.06%)
Mar 24, 2004
4.040
4.080
3.680
3.760
40,000
-0.24(-6.00%)
Mar 23, 2004
4.040
4.240
3.880
4.000
36,975
+0.16(+4.17%)
Mar 22, 2004
3.680
4.200
3.480
3.840
59,800
+0.08(+2.13%)
Mar 19, 2004
4.120
4.120
3.720
3.760
86,200
-0.36(-8.74%)
Mar 18, 2004
4.360
4.360
4.040
4.120
47,200
-0.20(-4.63%)
Mar 17, 2004
4.400
4.400
4.080
4.320
20,650
+0.08(+1.89%)
Mar 16, 2004
4.600
4.600
4.040
4.240
62,900
-0.16(-3.64%)
Mar 15, 2004
4.480
4.480
4.280
4.400
5,775
-0.04(-0.90%)
Mar 12, 2004
4.440
4.720
4.200
4.440
71,675
+0.04(+0.91%)
Mar 11, 2004
4.520
4.560
4.240
4.400
64,600
-0.12(-2.65%)
Mar 10, 2004
4.920
4.960
4.480
4.520
32,825
-0.44(-8.87%)
Mar 09, 2004
5.000
5.120
4.840
4.960
26,925
-0.16(-3.13%)
Mar 08, 2004
5.120
5.240
4.960
5.120
28,525
+0.00(+0.00%)
Mar 05, 2004
5.280
5.300
5.000
5.120
29,375
-0.08(-1.54%)
Mar 04, 2004
5.240
5.400
5.080
5.200
27,275
-0.24(-4.41%)
Mar 03, 2004
4.960
5.440
4.880
5.440
23,650
+0.04(+0.74%)
Mar 02, 2004
5.120
5.520
5.040
5.400
11,000
-0.04(-0.74%)
Mar 01, 2004
5.480
5.520
5.320
5.440
13,075
+0.12(+2.26%)
Feb 27, 2004
5.600
5.600
5.280
5.320
14,675
-0.24(-4.32%)
Feb 26, 2004
5.200
5.600
5.200
5.560
33,200
+0.16(+2.96%)
Feb 25, 2004
5.560
5.560
5.120
5.400
23,800
-0.12(-2.17%)
Feb 24, 2004
5.640
5.680
5.280
5.520
35,650
-0.08(-1.43%)
Feb 23, 2004
5.640
5.800
5.480
5.600
43,175
-0.28(-4.76%)
Feb 20, 2004
5.800
5.960
5.640
5.880
26,875
+0.08(+1.38%)
Feb 19, 2004
6.160
6.200
5.800
5.800
25,125
-0.08(-1.36%)
Feb 18, 2004
5.880
6.000
5.800
5.880
17,625
-0.04(-0.68%)
Feb 17, 2004
5.880
6.200
5.720
5.920
18,900
+0.04(+0.68%)
Feb 13, 2004
5.840
5.920
5.720
5.880
17,325
+0.16(+2.80%)
Feb 12, 2004
5.968
6.040
5.720
5.720
76,550
-0.39(-6.41%)
Feb 11, 2004
6.032
6.200
5.800
6.112
80,375
+0.39(+6.85%)
Feb 10, 2004
6.200
6.320
5.520
5.720
72,600
-0.29(-4.79%)
Feb 09, 2004
5.880
6.200
5.880
6.008
19,550
+0.05(+0.81%)
Feb 06, 2004
6.120
6.200
5.920
5.960
20,400
-0.08(-1.39%)
Feb 05, 2004
6.160
6.200
5.880
6.044
24,600
+0.04(+0.73%)
Feb 04, 2004
6.360
6.440
6.000
6.000
28,875
-0.24(-3.85%)
Feb 03, 2004
6.320
6.720
6.200
6.240
41,200
+0.00(+0.00%)
Feb 02, 2004
6.440
6.560
6.200
6.240
68,050
-0.24(-3.70%)
Jan 30, 2004
6.280
6.520
5.880
6.480
107,800
+0.15(+2.40%)
Jan 29, 2004
6.680
6.680
6.080
6.328
32,600
-0.07(-1.13%)
Jan 28, 2004
6.440
6.840
6.400
6.400
62,200
-0.24(-3.61%)
Jan 27, 2004
6.480
6.760
6.360
6.640
64,800
+0.20(+3.11%)
Jan 26, 2004
6.440
6.680
6.320
6.440
17,200
-0.04(-0.62%)
Jan 23, 2004
6.680
6.680
6.320
6.480
13,600
+0.08(+1.25%)
Jan 22, 2004
6.520
6.760
6.200
6.400
27,375
+0.08(+1.27%)
Jan 21, 2004
6.600
6.640
6.280
6.320
23,550
-0.12(-1.86%)
Jan 20, 2004
6.240
6.560
6.160
6.440
43,700
+0.08(+1.26%)
Jan 16, 2004
6.480
6.520
6.240
6.360
21,825
-0.04(-0.63%)
Jan 15, 2004
6.800
6.800
6.280
6.400
20,845
-0.28(-4.25%)
Jan 14, 2004
6.760
7.040
6.640
6.684
12,166
-0.12(-1.71%)
Jan 13, 2004
7.200
7.200
6.600
6.800
59,641
-0.08(-1.16%)
Jan 12, 2004
6.640
7.160
6.480
6.880
124,008
+0.48(+7.57%)
Jan 09, 2004
6.360
6.800
6.200
6.396
69,168
+0.04(+0.57%)
Jan 08, 2004
6.560
6.560
6.280
6.360
34,736
-0.11(-1.73%)
Jan 07, 2004
6.560
6.760
6.240
6.472
37,916
-0.17(-2.53%)
Jan 06, 2004
6.720
6.800
6.280
6.640
19,225
-0.12(-1.72%)
Jan 05, 2004
6.000
6.880
5.680
6.756
62,925
+0.76(+12.60%)
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
.