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 (%)
May 28, 2004
3.760
3.960
3.720
3.876
12,250
+0.08(+2.00%)
May 27, 2004
3.800
4.000
3.680
3.800
21,200
+0.20(+5.56%)
May 26, 2004
3.600
3.800
3.520
3.600
10,300
+0.08(+2.27%)
May 25, 2004
3.680
3.800
3.520
3.520
23,025
-0.12(-3.30%)
May 24, 2004
3.804
3.804
3.640
3.640
11,400
-0.12(-3.19%)
May 21, 2004
3.960
3.960
3.600
3.760
16,950
-0.04(-1.05%)
May 20, 2004
3.880
4.000
3.800
3.800
11,875
-0.16(-4.04%)
May 19, 2004
4.000
4.080
3.800
3.960
25,675
+0.28(+7.61%)
May 18, 2004
4.160
4.160
3.640
3.680
28,850
-0.48(-11.54%)
May 17, 2004
4.240
4.360
4.080
4.160
8,750
-0.08(-1.89%)
May 14, 2004
4.200
4.280
4.160
4.240
29,575
+0.00(+0.00%)
May 13, 2004
4.400
4.400
4.160
4.240
45,525
-0.08(-1.85%)
May 12, 2004
4.240
4.360
4.080
4.320
9,900
+0.12(+2.86%)
May 11, 2004
4.200
4.400
4.200
4.200
24,275
+0.00(+0.00%)
May 10, 2004
4.080
4.480
4.080
4.200
37,125
+0.00(+0.00%)
May 07, 2004
4.120
4.276
4.120
4.200
33,750
+0.00(+0.00%)
May 06, 2004
4.320
4.440
4.120
4.200
93,175
-0.08(-1.96%)
May 05, 2004
4.160
4.400
4.160
4.284
148,525
+0.08(+2.00%)
May 04, 2004
4.520
4.528
4.040
4.200
44,850
-0.40(-8.70%)
May 03, 2004
4.880
4.880
4.560
4.600
16,150
-0.30(-6.05%)
Apr 30, 2004
4.540
5.160
4.540
4.896
46,250
-0.18(-3.62%)
Apr 29, 2004
5.160
5.160
4.760
5.080
59,075
-0.04(-0.78%)
Apr 28, 2004
5.200
5.240
4.960
5.120
81,275
-0.08(-1.54%)
Apr 27, 2004
5.280
5.280
5.040
5.200
50,500
-0.04(-0.76%)
Apr 26, 2004
4.760
5.400
4.720
5.240
103,600
+0.16(+3.15%)
Apr 23, 2004
5.400
5.560
4.720
5.080
395,550
+0.84(+19.81%)
Apr 22, 2004
4.320
4.320
4.000
4.240
160,550
+0.00(+0.00%)
Apr 21, 2004
4.520
4.520
4.040
4.240
62,225
+0.16(+3.92%)
Apr 20, 2004
4.400
4.720
4.040
4.080
274,525
-0.20(-4.67%)
Apr 19, 2004
4.200
4.440
4.120
4.280
41,300
+0.08(+1.90%)
Apr 16, 2004
4.080
4.200
3.880
4.200
42,725
+0.24(+6.06%)
Apr 15, 2004
4.100
4.160
3.840
3.960
23,225
-0.08(-1.98%)
Apr 14, 2004
4.200
4.200
4.000
4.040
13,450
-0.08(-1.94%)
Apr 13, 2004
4.160
4.200
4.040
4.120
30,675
-0.04(-0.96%)
Apr 12, 2004
4.080
4.240
4.000
4.160
76,775
-0.04(-0.95%)
Apr 08, 2004
4.280
4.360
4.200
4.200
35,325
-0.16(-3.67%)
Apr 07, 2004
4.400
4.480
4.240
4.360
33,675
-0.08(-1.80%)
Apr 06, 2004
4.160
4.560
4.160
4.440
30,400
+0.12(+2.78%)
Apr 05, 2004
4.400
4.560
4.160
4.320
33,450
-0.08(-1.73%)
Apr 02, 2004
4.600
5.000
4.280
4.396
94,700
-0.20(-4.43%)
Apr 01, 2004
5.000
5.120
4.440
4.600
29,725
-0.16(-3.36%)
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%)
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
.