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, 2021
2.250
2.270
2.190
2.220
195,819
-0.06(-2.63%)
May 27, 2021
2.260
2.320
2.200
2.280
104,394
+0.03(+1.33%)
May 26, 2021
2.130
2.290
2.110
2.250
218,205
+0.14(+6.64%)
May 25, 2021
2.160
2.230
2.100
2.110
149,079
-0.07(-3.21%)
May 24, 2021
2.220
2.240
2.120
2.180
108,789
-0.03(-1.36%)
May 21, 2021
2.180
2.250
2.169
2.210
102,022
+0.04(+1.84%)
May 20, 2021
2.160
2.260
2.110
2.170
125,051
-0.02(-0.91%)
May 19, 2021
2.110
2.250
2.105
2.190
156,965
-0.02(-0.90%)
May 18, 2021
2.240
2.330
2.160
2.210
283,400
-0.01(-0.45%)
May 17, 2021
2.070
2.260
2.050
2.220
190,132
+0.12(+5.71%)
May 14, 2021
2.000
2.144
1.910
2.100
689,475
-0.12(-5.41%)
May 13, 2021
2.300
2.380
2.070
2.220
485,719
-0.09(-3.90%)
May 12, 2021
2.580
2.580
2.290
2.310
418,031
-0.08(-3.35%)
May 11, 2021
2.200
2.430
2.140
2.390
655,772
+0.01(+0.42%)
May 10, 2021
2.520
2.600
2.340
2.380
729,197
-0.12(-4.80%)
May 07, 2021
2.530
2.755
2.369
2.500
1,664,315
+0.00(+0.00%)
May 06, 2021
2.350
2.930
2.180
2.500
4,881,252
+0.16(+6.84%)
May 05, 2021
2.380
2.490
2.300
2.340
355,333
-0.04(-1.68%)
May 04, 2021
2.420
2.440
2.230
2.380
493,510
-0.09(-3.64%)
May 03, 2021
2.410
2.510
2.410
2.470
167,969
+0.05(+2.07%)
Apr 30, 2021
2.550
2.618
2.410
2.420
202,000
-0.15(-5.84%)
Apr 29, 2021
2.730
2.730
2.540
2.570
101,659
-0.09(-3.38%)
Apr 28, 2021
2.630
2.720
2.570
2.660
143,607
-0.01(-0.37%)
Apr 27, 2021
2.830
2.860
2.630
2.670
279,764
-0.11(-3.96%)
Apr 26, 2021
2.600
2.860
2.580
2.780
490,632
+0.18(+6.92%)
Apr 23, 2021
2.580
2.689
2.480
2.600
354,500
+0.16(+6.56%)
Apr 22, 2021
2.610
2.690
2.420
2.440
177,735
-0.12(-4.69%)
Apr 21, 2021
2.340
2.640
2.280
2.560
208,725
+0.19(+8.02%)
Apr 20, 2021
2.420
2.450
2.300
2.370
157,764
-0.10(-4.05%)
Apr 19, 2021
2.650
2.690
2.390
2.470
274,576
-0.15(-5.73%)
Apr 16, 2021
2.570
2.696
2.510
2.620
174,500
-0.03(-1.13%)
Apr 15, 2021
2.970
3.040
2.580
2.650
403,871
-0.33(-11.07%)
Apr 14, 2021
3.000
3.160
2.930
2.980
215,245
-0.06(-1.97%)
Apr 13, 2021
3.010
3.100
2.910
3.040
148,861
+0.03(+1.00%)
Apr 12, 2021
3.200
3.270
3.010
3.010
165,134
-0.18(-5.64%)
Apr 09, 2021
3.220
3.310
3.160
3.190
435,800
-0.06(-1.85%)
Apr 08, 2021
3.070
3.290
3.050
3.250
280,282
+0.10(+3.17%)
Apr 07, 2021
3.380
3.440
3.100
3.150
527,809
-0.13(-3.96%)
Apr 06, 2021
3.350
3.410
3.230
3.280
272,010
-0.11(-3.24%)
Apr 05, 2021
3.540
3.670
3.360
3.390
232,216
-0.19(-5.31%)
Apr 01, 2021
3.540
3.740
3.450
3.580
441,700
+0.16(+4.68%)
Mar 31, 2021
3.370
3.550
3.370
3.420
288,208
+0.00(+0.00%)
Mar 30, 2021
3.280
3.540
3.170
3.420
262,410
+0.13(+3.95%)
Mar 29, 2021
3.560
3.650
3.260
3.290
236,187
-0.20(-5.73%)
Mar 26, 2021
3.670
3.730
3.310
3.490
480,800
-0.28(-7.43%)
Mar 25, 2021
3.490
3.860
3.460
3.770
655,012
+0.25(+7.10%)
Mar 24, 2021
4.010
4.180
3.510
3.520
668,600
-0.50(-12.44%)
Mar 23, 2021
4.260
4.320
4.000
4.020
428,316
-0.32(-7.37%)
Mar 22, 2021
4.680
4.730
4.260
4.340
715,456
-0.52(-10.61%)
Mar 19, 2021
4.210
4.960
4.020
4.855
1,900,400
-0.52(-9.76%)
Mar 18, 2021
5.860
6.360
5.280
5.380
2,130,806
+0.12(+2.28%)
Mar 17, 2021
5.050
5.340
4.800
5.260
395,059
+0.08(+1.54%)
Mar 16, 2021
5.870
5.970
5.050
5.180
937,127
-0.80(-13.38%)
Mar 15, 2021
4.850
6.150
4.750
5.980
2,935,341
+1.29(+27.51%)
Mar 12, 2021
4.630
4.729
4.370
4.690
563,000
+0.06(+1.30%)
Mar 11, 2021
4.360
4.630
4.340
4.630
362,347
+0.39(+9.20%)
Mar 10, 2021
4.531
4.600
4.095
4.240
639,390
-0.23(-5.15%)
Mar 09, 2021
4.780
4.970
4.360
4.470
1,241,775
-0.12(-2.61%)
Mar 08, 2021
3.790
4.870
3.760
4.590
1,259,013
+0.86(+23.06%)
Mar 05, 2021
3.970
4.010
3.300
3.730
541,400
-0.17(-4.36%)
Mar 04, 2021
4.370
4.490
3.710
3.900
640,402
-0.50(-11.36%)
Mar 03, 2021
4.660
4.870
4.360
4.400
417,417
-0.27(-5.78%)
Mar 02, 2021
5.100
5.200
4.530
4.670
580,816
-0.45(-8.79%)
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
.