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 31, 2006
2.300
2.330
2.260
2.330
5,250
-0.01(-0.43%)
May 30, 2006
2.380
2.380
2.300
2.340
7,678
-0.04(-1.68%)
May 26, 2006
2.310
2.380
2.250
2.380
5,379
+0.04(+1.56%)
May 25, 2006
2.300
2.450
2.210
2.343
26,175
+0.02(+1.01%)
May 24, 2006
2.280
2.400
2.230
2.320
10,475
+0.02(+0.87%)
May 23, 2006
2.300
2.450
2.240
2.300
81,397
-0.02(-0.86%)
May 22, 2006
2.250
2.330
2.250
2.320
32,400
+0.08(+3.57%)
May 19, 2006
2.310
2.310
2.100
2.240
26,913
+0.05(+2.28%)
May 18, 2006
2.240
2.240
2.150
2.190
19,743
-0.05(-2.23%)
May 17, 2006
2.110
2.240
2.110
2.240
10,850
+0.13(+6.16%)
May 16, 2006
2.000
2.200
1.990
2.110
138,062
+0.06(+2.93%)
May 15, 2006
2.130
2.180
1.960
2.050
155,758
-0.04(-1.91%)
May 12, 2006
2.410
2.410
2.000
2.090
148,487
-0.28(-11.81%)
May 11, 2006
2.450
2.470
2.360
2.370
18,175
-0.08(-3.27%)
May 10, 2006
2.470
2.550
2.390
2.450
54,061
-0.06(-2.22%)
May 09, 2006
2.450
2.540
1.950
2.506
536,399
+0.10(+3.97%)
May 08, 2006
2.450
2.450
2.350
2.410
61,983
+0.02(+0.84%)
May 05, 2006
2.800
2.800
2.360
2.390
1,516,825
-0.47(-16.43%)
May 04, 2006
2.900
3.000
2.860
2.860
26,169
-0.12(-4.03%)
May 03, 2006
2.950
2.980
2.900
2.980
6,900
+0.03(+1.02%)
May 02, 2006
2.960
2.960
2.920
2.950
26,575
-0.04(-1.34%)
May 01, 2006
2.910
2.990
2.910
2.990
8,802
+0.00(+0.00%)
Apr 28, 2006
2.960
3.000
2.960
2.990
4,100
+0.02(+0.67%)
Apr 27, 2006
2.940
2.990
2.800
2.970
20,717
+0.02(+0.68%)
Apr 26, 2006
3.000
3.040
2.910
2.950
38,567
-0.06(-1.99%)
Apr 25, 2006
2.830
3.010
2.830
3.010
23,728
+0.10(+3.44%)
Apr 24, 2006
2.840
2.910
2.840
2.910
11,348
-0.03(-1.02%)
Apr 21, 2006
2.900
2.940
2.860
2.940
16,833
+0.00(+0.00%)
Apr 20, 2006
2.950
2.950
2.860
2.940
15,450
-0.01(-0.34%)
Apr 19, 2006
2.870
2.950
2.870
2.950
29,578
+0.04(+1.37%)
Apr 18, 2006
2.890
2.920
2.865
2.910
39,034
+0.02(+0.69%)
Apr 17, 2006
2.890
2.990
2.810
2.890
23,450
-0.01(-0.34%)
Apr 13, 2006
2.890
3.000
2.850
2.900
24,175
+0.01(+0.35%)
Apr 12, 2006
2.900
2.960
2.800
2.890
13,221
-0.01(-0.34%)
Apr 11, 2006
2.840
2.960
2.840
2.900
20,575
-0.08(-2.68%)
Apr 10, 2006
2.940
3.010
2.900
2.980
4,676
+0.01(+0.34%)
Apr 07, 2006
2.880
3.000
2.820
2.970
60,127
+0.09(+3.12%)
Apr 06, 2006
2.870
2.950
2.870
2.880
18,689
-0.05(-1.67%)
Apr 05, 2006
2.990
2.990
2.870
2.929
9,760
+0.02(+0.65%)
Apr 04, 2006
2.980
2.980
2.870
2.910
6,787
+0.03(+1.04%)
Apr 03, 2006
2.900
2.970
2.860
2.880
31,916
-0.06(-2.04%)
Mar 31, 2006
2.900
3.020
2.890
2.940
14,355
-0.08(-2.65%)
Mar 30, 2006
3.070
3.080
2.950
3.020
17,512
-0.06(-1.95%)
Mar 29, 2006
3.020
3.090
2.950
3.080
37,701
+0.13(+4.41%)
Mar 28, 2006
2.950
2.990
2.950
2.950
10,664
+0.05(+1.72%)
Mar 27, 2006
2.900
2.980
2.900
2.900
10,836
+0.00(+0.00%)
Mar 24, 2006
2.890
3.000
2.810
2.900
18,126
+0.00(+0.00%)
Mar 23, 2006
2.890
2.930
2.880
2.900
23,100
-0.03(-1.02%)
Mar 22, 2006
2.840
2.990
2.790
2.930
33,500
+0.07(+2.45%)
Mar 21, 2006
2.850
3.060
2.770
2.860
32,685
-0.05(-1.79%)
Mar 20, 2006
2.950
2.950
2.820
2.912
71,224
-0.07(-2.28%)
Mar 17, 2006
3.000
3.010
2.900
2.980
62,667
-0.05(-1.65%)
Mar 16, 2006
3.100
3.100
3.010
3.030
34,898
-0.07(-2.26%)
Mar 15, 2006
3.090
3.140
3.060
3.100
42,670
-0.02(-0.64%)
Mar 14, 2006
3.130
3.180
3.090
3.120
64,226
-0.06(-1.89%)
Mar 13, 2006
3.300
3.460
3.010
3.180
78,204
-0.16(-4.79%)
Mar 10, 2006
3.652
3.700
3.300
3.340
71,924
-0.21(-5.92%)
Mar 09, 2006
3.550
3.650
3.362
3.550
81,471
+0.02(+0.57%)
Mar 08, 2006
3.340
3.990
3.330
3.530
85,188
+0.12(+3.52%)
Mar 07, 2006
3.440
3.470
3.350
3.410
19,606
-0.06(-1.73%)
Mar 06, 2006
3.500
3.510
3.420
3.470
20,252
+0.03(+0.87%)
Mar 03, 2006
3.300
3.530
3.300
3.440
39,359
+0.11(+3.30%)
Mar 02, 2006
3.360
3.450
3.290
3.330
9,449
-0.07(-2.06%)
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
.