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, 2007
5.740
5.900
5.700
5.772
120,553
+0.03(+0.56%)
May 30, 2007
5.390
5.740
5.340
5.740
146,732
+0.23(+4.17%)
May 29, 2007
5.450
5.690
5.280
5.510
171,282
+0.19(+3.57%)
May 25, 2007
5.160
5.410
5.140
5.320
68,674
+0.12(+2.31%)
May 24, 2007
5.260
5.300
5.150
5.200
55,819
-0.09(-1.70%)
May 23, 2007
5.220
5.290
5.150
5.290
59,835
+0.06(+1.15%)
May 22, 2007
5.360
5.390
5.220
5.230
49,392
-0.16(-2.97%)
May 21, 2007
5.300
5.470
5.250
5.390
52,829
+0.04(+0.75%)
May 18, 2007
5.500
5.540
5.210
5.350
127,236
-0.15(-2.73%)
May 17, 2007
5.520
5.560
5.310
5.500
121,064
+0.04(+0.73%)
May 16, 2007
5.330
5.470
5.110
5.460
118,725
+0.11(+2.06%)
May 15, 2007
5.430
5.430
5.309
5.350
70,697
+0.03(+0.56%)
May 14, 2007
4.940
5.340
4.940
5.320
179,457
+0.39(+7.91%)
May 11, 2007
5.200
5.460
4.750
4.930
366,234
-1.07(-17.83%)
May 10, 2007
5.050
6.000
5.050
6.000
505,320
+0.76(+14.50%)
May 09, 2007
5.200
5.362
5.110
5.240
51,208
-0.02(-0.38%)
May 08, 2007
5.600
5.600
5.110
5.260
146,970
-0.33(-5.90%)
May 07, 2007
5.700
5.730
5.570
5.590
32,584
-0.08(-1.41%)
May 04, 2007
5.680
5.700
5.570
5.670
84,252
+0.05(+0.89%)
May 03, 2007
5.510
5.740
5.480
5.620
57,137
+0.07(+1.26%)
May 02, 2007
5.570
5.730
5.450
5.550
94,006
-0.02(-0.36%)
May 01, 2007
5.160
5.800
5.110
5.570
174,956
+0.39(+7.53%)
Apr 30, 2007
5.840
5.890
5.060
5.180
153,279
-0.59(-10.23%)
Apr 27, 2007
5.690
5.810
5.510
5.770
96,044
+0.10(+1.77%)
Apr 26, 2007
5.410
5.750
5.390
5.670
158,426
+0.28(+5.19%)
Apr 25, 2007
5.150
5.459
5.150
5.390
142,605
+0.24(+4.66%)
Apr 24, 2007
5.180
5.180
5.110
5.150
25,178
-0.01(-0.19%)
Apr 23, 2007
5.150
5.240
5.100
5.160
35,150
-0.02(-0.46%)
Apr 20, 2007
5.140
5.230
5.110
5.184
30,552
-0.01(-0.27%)
Apr 19, 2007
5.040
5.240
5.030
5.198
56,667
+0.10(+1.92%)
Apr 18, 2007
5.150
5.210
5.000
5.100
34,945
-0.02(-0.39%)
Apr 17, 2007
5.210
5.280
5.050
5.120
89,979
-0.12(-2.29%)
Apr 16, 2007
5.230
5.300
5.170
5.240
154,556
+0.09(+1.75%)
Apr 13, 2007
5.150
5.250
5.050
5.150
195,565
+0.10(+1.98%)
Apr 12, 2007
4.800
5.050
4.790
5.050
139,138
+0.22(+4.55%)
Apr 11, 2007
4.790
4.840
4.750
4.830
66,404
+0.04(+0.84%)
Apr 10, 2007
4.935
4.990
4.710
4.790
114,201
-0.20(-4.01%)
Apr 09, 2007
4.530
5.050
4.520
4.990
294,702
+0.53(+11.88%)
Apr 05, 2007
4.500
4.510
4.350
4.460
73,611
-0.01(-0.22%)
Apr 04, 2007
4.310
4.540
4.310
4.470
67,642
+0.19(+4.37%)
Apr 03, 2007
4.350
4.390
4.200
4.283
66,335
-0.06(-1.32%)
Apr 02, 2007
4.440
4.440
4.310
4.340
26,600
-0.07(-1.58%)
Mar 30, 2007
4.440
4.440
4.340
4.410
21,294
+0.04(+0.89%)
Mar 29, 2007
4.320
4.400
4.290
4.371
25,043
+0.04(+0.95%)
Mar 28, 2007
4.350
4.420
4.264
4.330
62,264
-0.02(-0.45%)
Mar 27, 2007
4.340
4.380
4.260
4.349
24,563
-0.03(-0.70%)
Mar 26, 2007
4.410
4.440
4.260
4.380
55,023
+0.04(+0.92%)
Mar 23, 2007
4.340
4.410
4.300
4.340
33,272
+0.04(+0.93%)
Mar 22, 2007
4.420
4.440
4.290
4.300
60,126
-0.08(-1.83%)
Mar 21, 2007
4.260
4.410
4.160
4.380
84,384
+0.10(+2.34%)
Mar 20, 2007
4.240
4.350
4.150
4.280
81,025
+0.01(+0.23%)
Mar 19, 2007
4.150
4.330
4.150
4.270
114,791
+0.12(+2.89%)
Mar 16, 2007
4.270
4.270
4.130
4.150
57,613
-0.15(-3.49%)
Mar 15, 2007
4.220
4.340
4.150
4.300
67,834
+0.05(+1.18%)
Mar 14, 2007
4.280
4.280
4.110
4.250
56,327
+0.00(+0.00%)
Mar 13, 2007
4.240
4.380
4.160
4.250
141,623
+0.01(+0.23%)
Mar 12, 2007
4.272
4.360
4.200
4.240
87,623
-0.01(-0.24%)
Mar 09, 2007
4.200
4.300
4.200
4.250
40,219
+0.05(+1.19%)
Mar 08, 2007
4.250
4.380
4.100
4.200
78,568
-0.05(-1.18%)
Mar 07, 2007
4.370
4.520
4.210
4.250
67,396
-0.14(-3.19%)
Mar 06, 2007
4.410
4.460
4.300
4.390
55,084
+0.05(+1.15%)
Mar 05, 2007
4.350
4.400
4.110
4.340
96,134
-0.01(-0.23%)
Mar 02, 2007
4.290
4.500
4.200
4.350
119,549
+0.09(+2.11%)
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
.