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, 2022
1.340
1.370
1.320
1.320
24,121
-0.04(-2.94%)
May 27, 2022
1.340
1.375
1.330
1.360
34,023
+0.04(+3.03%)
May 26, 2022
1.330
1.390
1.280
1.320
130,358
-0.01(-0.75%)
May 25, 2022
1.350
1.350
1.312
1.330
19,374
+0.02(+1.53%)
May 24, 2022
1.310
1.360
1.270
1.310
55,565
-0.01(-0.76%)
May 23, 2022
1.280
1.340
1.270
1.320
45,534
+0.02(+1.54%)
May 20, 2022
1.380
1.380
1.290
1.300
51,430
-0.04(-2.99%)
May 19, 2022
1.310
1.380
1.310
1.340
10,850
+0.03(+2.29%)
May 18, 2022
1.340
1.395
1.310
1.310
25,182
-0.07(-5.07%)
May 17, 2022
1.330
1.380
1.320
1.380
56,600
+0.07(+5.34%)
May 16, 2022
1.260
1.330
1.260
1.310
41,033
+0.02(+1.55%)
May 13, 2022
1.300
1.320
1.250
1.290
66,155
+0.03(+2.38%)
May 12, 2022
1.220
1.340
1.220
1.260
114,038
-0.05(-3.82%)
May 11, 2022
1.270
1.337
1.185
1.310
248,338
-0.03(-2.24%)
May 10, 2022
1.320
1.353
1.260
1.340
57,014
+0.00(+0.00%)
May 09, 2022
1.260
1.350
1.260
1.340
173,113
+0.00(+0.00%)
May 06, 2022
1.350
1.369
1.260
1.340
94,842
-0.03(-2.24%)
May 05, 2022
1.470
1.470
1.360
1.371
28,607
-0.08(-5.47%)
May 04, 2022
1.360
1.460
1.360
1.450
79,451
+0.04(+2.84%)
May 03, 2022
1.350
1.410
1.330
1.410
41,924
+0.06(+4.44%)
May 02, 2022
1.370
1.400
1.330
1.350
66,877
-0.05(-3.57%)
Apr 29, 2022
1.430
1.440
1.372
1.400
47,698
-0.02(-1.41%)
Apr 28, 2022
1.420
1.432
1.350
1.420
72,715
+0.00(+0.00%)
Apr 27, 2022
1.400
1.458
1.400
1.420
36,628
+0.00(+0.00%)
Apr 26, 2022
1.520
1.570
1.420
1.420
109,557
-0.08(-5.33%)
Apr 25, 2022
1.510
1.530
1.480
1.500
43,519
-0.03(-1.96%)
Apr 22, 2022
1.500
1.560
1.490
1.530
50,774
+0.02(+1.32%)
Apr 21, 2022
1.530
1.550
1.470
1.510
75,015
-0.01(-0.66%)
Apr 20, 2022
1.570
1.580
1.500
1.520
76,599
-0.06(-3.80%)
Apr 19, 2022
1.540
1.600
1.540
1.580
37,910
+0.02(+1.28%)
Apr 18, 2022
1.690
1.690
1.550
1.560
63,601
-0.10(-6.02%)
Apr 14, 2022
1.670
1.670
1.630
1.660
33,062
+0.00(+0.00%)
Apr 13, 2022
1.630
1.680
1.630
1.660
40,608
+0.02(+1.22%)
Apr 12, 2022
1.700
1.724
1.640
1.640
50,532
-0.10(-5.75%)
Apr 11, 2022
1.790
1.790
1.720
1.740
44,427
-0.01(-0.57%)
Apr 08, 2022
1.760
1.850
1.740
1.750
166,031
+0.01(+0.57%)
Apr 07, 2022
1.720
1.770
1.710
1.740
40,110
+0.01(+0.58%)
Apr 06, 2022
1.730
1.750
1.720
1.730
88,762
-0.01(-0.57%)
Apr 05, 2022
1.710
1.760
1.710
1.740
38,748
+0.00(+0.00%)
Apr 04, 2022
1.710
1.770
1.710
1.740
70,955
+0.01(+0.58%)
Apr 01, 2022
1.730
1.770
1.730
1.730
37,918
+0.00(+0.00%)
Mar 31, 2022
1.770
1.770
1.720
1.730
96,225
-0.02(-1.14%)
Mar 30, 2022
1.800
1.810
1.740
1.750
47,363
-0.03(-1.69%)
Mar 29, 2022
1.830
1.850
1.770
1.780
79,194
-0.06(-3.26%)
Mar 28, 2022
1.740
1.860
1.723
1.840
103,702
+0.08(+4.55%)
Mar 25, 2022
1.740
1.780
1.740
1.760
53,489
-0.01(-0.56%)
Mar 24, 2022
1.780
1.790
1.740
1.770
69,236
+0.01(+0.57%)
Mar 23, 2022
1.780
1.818
1.730
1.760
100,175
-0.04(-2.22%)
Mar 22, 2022
1.720
1.810
1.720
1.800
50,085
+0.06(+3.45%)
Mar 21, 2022
1.750
1.800
1.690
1.740
111,130
+0.02(+1.16%)
Mar 18, 2022
1.690
1.770
1.650
1.720
128,763
+0.04(+2.38%)
Mar 17, 2022
1.600
1.700
1.600
1.680
61,952
+0.02(+1.20%)
Mar 16, 2022
1.600
1.680
1.600
1.660
67,858
+0.06(+3.75%)
Mar 15, 2022
1.620
1.620
1.540
1.600
107,154
+0.00(+0.00%)
Mar 14, 2022
1.640
1.640
1.590
1.600
100,485
-0.02(-1.23%)
Mar 11, 2022
1.620
1.650
1.570
1.620
142,259
-0.04(-2.41%)
Mar 10, 2022
1.590
1.670
1.590
1.660
71,210
+0.03(+1.84%)
Mar 09, 2022
1.560
1.650
1.560
1.630
69,842
+0.07(+4.49%)
Mar 08, 2022
1.550
1.596
1.502
1.560
68,686
+0.06(+4.00%)
Mar 07, 2022
1.600
1.620
1.490
1.500
187,561
-0.12(-7.41%)
Mar 04, 2022
1.630
1.660
1.610
1.620
41,257
-0.04(-2.41%)
Mar 03, 2022
1.710
1.710
1.630
1.660
70,805
-0.07(-4.05%)
Mar 02, 2022
1.710
1.790
1.707
1.730
97,531
+0.03(+1.76%)
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
.