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, 2016
5.750
6.060
5.731
5.920
52,957
+0.18(+3.14%)
Mar 30, 2016
5.950
6.080
5.707
5.740
62,763
-0.16(-2.71%)
Mar 29, 2016
5.690
6.140
5.650
5.900
157,046
+0.21(+3.69%)
Mar 28, 2016
5.770
5.920
5.660
5.690
37,042
-0.03(-0.52%)
Mar 24, 2016
5.640
5.720
5.720
5.720
53,900
+0.09(+1.60%)
Mar 23, 2016
5.670
5.760
5.600
5.630
30,217
-0.11(-1.92%)
Mar 22, 2016
5.670
5.970
5.650
5.740
57,252
+0.01(+0.17%)
Mar 21, 2016
5.830
5.969
5.710
5.730
73,606
-0.10(-1.72%)
Mar 18, 2016
5.820
5.890
5.820
5.830
24,594
+0.00(+0.00%)
Mar 17, 2016
5.820
5.946
5.800
5.830
87,093
+0.04(+0.69%)
Mar 16, 2016
5.660
5.828
5.590
5.790
65,287
+0.14(+2.48%)
Mar 15, 2016
6.020
6.230
5.640
5.650
140,882
-0.39(-6.46%)
Mar 14, 2016
6.190
6.239
6.020
6.040
51,761
-0.15(-2.42%)
Mar 11, 2016
6.170
6.310
6.090
6.190
182,235
+0.05(+0.81%)
Mar 10, 2016
6.080
6.250
5.924
6.140
87,374
+0.14(+2.33%)
Mar 09, 2016
5.930
6.055
5.794
6.000
102,823
+0.13(+2.21%)
Mar 08, 2016
5.670
6.145
5.670
5.870
129,939
+0.17(+2.98%)
Mar 07, 2016
5.710
5.845
5.670
5.700
59,655
-0.03(-0.52%)
Mar 04, 2016
5.720
5.891
5.700
5.730
132,278
+0.01(+0.17%)
Mar 03, 2016
5.710
5.830
5.690
5.720
60,550
+0.00(+0.00%)
Mar 02, 2016
5.710
5.910
5.635
5.720
82,403
+0.01(+0.18%)
Mar 01, 2016
5.840
6.000
5.522
5.710
83,917
+0.01(+0.18%)
Feb 29, 2016
5.320
5.820
5.300
5.700
224,316
+0.41(+7.75%)
Feb 26, 2016
4.900
5.340
4.850
5.290
160,842
+0.42(+8.62%)
Feb 25, 2016
4.700
4.900
4.680
4.870
100,813
+0.17(+3.62%)
Feb 24, 2016
4.710
4.750
4.620
4.700
97,638
-0.04(-0.84%)
Feb 23, 2016
4.860
4.900
4.740
4.740
94,501
-0.12(-2.47%)
Feb 22, 2016
4.900
4.950
4.810
4.860
126,134
-0.03(-0.61%)
Feb 19, 2016
4.970
4.990
4.830
4.890
109,148
-0.08(-1.61%)
Feb 18, 2016
5.000
5.080
4.940
4.970
55,823
+0.03(+0.61%)
Feb 17, 2016
5.190
5.190
4.930
4.940
177,528
-0.16(-3.14%)
Feb 16, 2016
5.250
5.340
5.080
5.100
50,228
-0.10(-1.92%)
Feb 12, 2016
5.030
5.200
5.200
5.200
42,400
+0.25(+5.05%)
Feb 11, 2016
5.000
5.200
4.820
4.950
82,885
-0.19(-3.70%)
Feb 10, 2016
5.110
5.200
5.080
5.140
34,979
+0.08(+1.58%)
Feb 09, 2016
5.170
5.170
4.980
5.060
65,645
-0.18(-3.44%)
Feb 08, 2016
5.460
5.500
5.180
5.240
60,206
-0.27(-4.90%)
Feb 05, 2016
5.700
5.820
5.500
5.510
51,313
-0.21(-3.67%)
Feb 04, 2016
5.700
5.840
5.600
5.720
23,654
+0.03(+0.53%)
Feb 03, 2016
5.930
5.930
5.450
5.690
67,746
-0.16(-2.74%)
Feb 02, 2016
6.160
6.160
5.775
5.850
62,763
-0.38(-6.10%)
Feb 01, 2016
6.100
6.270
5.820
6.230
166,902
+0.08(+1.30%)
Jan 29, 2016
5.410
6.280
5.410
6.150
121,773
+0.75(+13.89%)
Jan 28, 2016
5.500
5.500
5.360
5.400
68,085
+0.00(+0.00%)
Jan 27, 2016
5.540
5.570
5.370
5.400
44,664
-0.14(-2.53%)
Jan 26, 2016
5.420
5.550
5.330
5.540
50,823
+0.16(+2.97%)
Jan 25, 2016
5.470
5.640
5.350
5.380
45,073
-0.13(-2.36%)
Jan 22, 2016
5.390
5.590
5.390
5.510
59,650
+0.30(+5.76%)
Jan 21, 2016
5.280
5.317
5.080
5.210
54,718
+0.03(+0.58%)
Jan 20, 2016
5.020
5.250
4.870
5.180
118,573
+0.07(+1.37%)
Jan 19, 2016
5.540
5.640
5.010
5.110
128,010
-0.40(-7.26%)
Jan 15, 2016
5.330
5.510
5.510
5.510
71,300
-0.06(-1.08%)
Jan 14, 2016
5.280
5.600
5.180
5.570
139,473
+0.33(+6.30%)
Jan 13, 2016
5.520
5.590
5.180
5.240
37,849
-0.25(-4.55%)
Jan 12, 2016
5.460
5.500
5.140
5.490
110,552
+0.13(+2.43%)
Jan 11, 2016
5.610
5.610
5.240
5.360
159,577
-0.25(-4.46%)
Jan 08, 2016
5.840
6.000
5.561
5.610
106,916
-0.20(-3.44%)
Jan 07, 2016
6.040
6.080
5.750
5.810
100,070
-0.35(-5.68%)
Jan 06, 2016
6.070
6.300
6.050
6.160
49,561
-0.02(-0.32%)
Jan 05, 2016
6.020
6.390
5.990
6.180
96,065
+0.19(+3.17%)
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
.