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 29, 2015
7.080
7.199
6.710
6.890
325,814
-0.15(-2.13%)
May 28, 2015
6.950
7.060
6.850
7.040
350,569
+0.20(+2.92%)
May 27, 2015
6.950
6.950
6.630
6.840
237,893
+0.05(+0.74%)
May 26, 2015
6.370
6.880
6.310
6.790
550,230
+0.52(+8.29%)
May 22, 2015
6.350
6.270
6.270
6.270
254,500
-0.09(-1.42%)
May 21, 2015
6.180
6.380
6.150
6.360
469,432
+0.17(+2.75%)
May 20, 2015
5.930
6.220
5.890
6.190
560,397
+0.29(+4.92%)
May 19, 2015
5.510
5.920
5.508
5.900
361,961
+0.38(+6.88%)
May 18, 2015
5.510
5.706
5.410
5.520
613,438
+0.02(+0.36%)
May 15, 2015
5.470
6.300
5.260
5.500
4,420,645
+1.41(+34.47%)
May 14, 2015
4.160
4.200
4.080
4.090
58,203
-0.06(-1.45%)
May 13, 2015
4.200
4.200
4.140
4.150
3,836
-0.01(-0.24%)
May 12, 2015
4.200
4.200
4.080
4.160
9,626
-0.06(-1.42%)
May 11, 2015
4.080
4.224
4.080
4.220
51,586
+0.06(+1.44%)
May 08, 2015
4.160
4.240
4.130
4.160
13,449
-0.02(-0.48%)
May 07, 2015
4.195
4.250
4.120
4.180
12,469
+0.00(+0.00%)
May 06, 2015
4.220
4.242
4.120
4.180
25,749
-0.05(-1.18%)
May 05, 2015
4.260
4.310
4.205
4.230
3,013
-0.13(-2.98%)
May 04, 2015
4.260
4.380
4.200
4.360
17,375
+0.15(+3.56%)
May 01, 2015
4.330
4.330
4.190
4.210
23,784
-0.02(-0.47%)
Apr 30, 2015
4.280
4.300
4.200
4.230
35,453
-0.05(-1.17%)
Apr 29, 2015
4.270
4.300
4.270
4.280
17,735
+0.01(+0.23%)
Apr 28, 2015
4.280
4.340
4.270
4.270
30,065
+0.01(+0.23%)
Apr 27, 2015
4.500
4.500
4.260
4.260
61,803
-0.24(-5.33%)
Apr 24, 2015
4.534
4.534
4.400
4.500
33,358
+0.01(+0.22%)
Apr 23, 2015
4.471
4.510
4.470
4.490
5,308
+0.02(+0.45%)
Apr 22, 2015
4.390
4.480
4.383
4.470
6,068
+0.08(+1.82%)
Apr 21, 2015
4.400
4.420
4.380
4.390
9,076
-0.02(-0.37%)
Apr 20, 2015
4.400
4.530
4.400
4.406
21,029
-0.00(-0.09%)
Apr 17, 2015
4.420
4.520
4.400
4.410
4,600
-0.02(-0.45%)
Apr 16, 2015
4.420
4.551
4.410
4.430
21,116
-0.03(-0.67%)
Apr 15, 2015
4.410
4.500
4.410
4.460
10,838
+0.04(+0.90%)
Apr 14, 2015
4.480
4.560
4.399
4.420
39,311
-0.03(-0.67%)
Apr 13, 2015
4.610
4.610
4.450
4.450
28,410
-0.16(-3.47%)
Apr 10, 2015
4.550
4.620
4.550
4.610
3,066
+0.03(+0.66%)
Apr 09, 2015
4.600
4.600
4.560
4.580
6,327
+0.01(+0.20%)
Apr 08, 2015
4.599
4.600
4.550
4.571
18,010
+0.01(+0.24%)
Apr 07, 2015
4.670
4.670
4.550
4.560
20,777
-0.09(-1.94%)
Apr 06, 2015
4.610
4.676
4.590
4.650
17,759
-0.01(-0.21%)
Apr 02, 2015
4.700
4.660
4.660
4.660
18,600
-0.03(-0.64%)
Apr 01, 2015
4.700
4.700
4.660
4.690
9,199
+0.00(+0.00%)
Mar 31, 2015
4.700
4.700
4.680
4.690
14,085
-0.01(-0.21%)
Mar 30, 2015
4.680
4.750
4.600
4.700
25,279
+0.02(+0.43%)
Mar 27, 2015
4.610
4.780
4.470
4.680
40,726
+0.07(+1.50%)
Mar 26, 2015
4.670
4.690
4.610
4.611
17,021
-0.04(-0.84%)
Mar 25, 2015
4.700
4.789
4.650
4.650
10,733
-0.09(-1.92%)
Mar 24, 2015
4.570
4.780
4.570
4.741
23,728
+0.24(+5.36%)
Mar 23, 2015
4.600
4.670
4.500
4.500
32,088
-0.06(-1.32%)
Mar 20, 2015
4.650
4.660
4.560
4.560
113,192
-0.04(-0.87%)
Mar 19, 2015
4.600
4.730
4.600
4.600
28,765
-0.04(-0.86%)
Mar 18, 2015
4.700
4.730
4.510
4.640
18,488
-0.10(-2.11%)
Mar 17, 2015
4.710
4.777
4.600
4.740
22,660
-0.01(-0.21%)
Mar 16, 2015
4.840
4.846
4.530
4.750
27,105
-0.08(-1.66%)
Mar 13, 2015
4.800
4.837
4.730
4.830
21,292
-0.01(-0.21%)
Mar 12, 2015
4.860
4.870
4.793
4.840
20,851
-0.01(-0.21%)
Mar 11, 2015
4.818
4.900
4.793
4.850
82,420
-0.01(-0.21%)
Mar 10, 2015
4.900
4.930
4.860
4.860
31,410
-0.04(-0.82%)
Mar 09, 2015
4.910
4.940
4.800
4.900
47,984
-0.05(-1.01%)
Mar 06, 2015
4.900
4.990
4.900
4.950
36,677
+0.02(+0.41%)
Mar 05, 2015
4.910
5.000
4.910
4.930
41,898
-0.01(-0.20%)
Mar 04, 2015
4.810
4.960
4.810
4.940
35,146
+0.13(+2.70%)
Mar 03, 2015
4.800
4.880
4.800
4.810
13,619
-0.02(-0.41%)
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
.