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, 2012
2.570
2.750
2.570
2.650
27,356
+0.04(+1.53%)
May 30, 2012
2.640
2.730
2.500
2.610
19,991
-0.08(-2.97%)
May 29, 2012
2.660
2.700
2.530
2.690
57,900
+0.04(+1.51%)
May 25, 2012
2.560
2.720
2.550
2.650
16,383
-0.02(-0.75%)
May 24, 2012
2.700
2.730
2.580
2.670
13,899
-0.03(-1.11%)
May 23, 2012
2.590
2.710
2.550
2.700
7,316
+0.07(+2.66%)
May 22, 2012
2.560
2.710
2.530
2.630
6,672
+0.03(+1.15%)
May 21, 2012
2.450
2.600
2.450
2.600
35,638
+0.14(+5.69%)
May 18, 2012
2.590
2.640
2.450
2.460
22,471
-0.12(-4.65%)
May 17, 2012
2.590
2.630
2.550
2.580
16,073
-0.02(-0.77%)
May 16, 2012
2.650
2.680
2.600
2.600
17,255
-0.08(-2.99%)
May 15, 2012
2.510
2.690
2.450
2.680
10,700
+0.05(+1.90%)
May 14, 2012
2.670
2.752
2.600
2.630
17,621
-0.03(-1.16%)
May 11, 2012
2.800
2.900
2.660
2.661
54,416
-0.19(-6.63%)
May 10, 2012
2.880
3.000
2.850
2.850
19,791
-0.12(-4.04%)
May 09, 2012
2.950
2.990
2.930
2.970
6,000
+0.04(+1.37%)
May 08, 2012
2.970
3.060
2.900
2.930
8,914
-0.07(-2.33%)
May 07, 2012
2.970
3.000
2.930
3.000
18,312
+0.03(+1.01%)
May 04, 2012
2.970
3.010
2.970
2.970
17,286
+0.00(+0.00%)
May 03, 2012
2.980
2.990
2.970
2.970
8,379
-0.03(-1.00%)
May 02, 2012
3.080
3.100
2.955
3.000
14,550
-0.06(-1.96%)
May 01, 2012
2.980
3.100
2.910
3.060
14,370
+0.11(+3.73%)
Apr 30, 2012
2.990
3.050
2.950
2.950
16,669
-0.05(-1.67%)
Apr 27, 2012
2.944
3.000
2.900
3.000
6,750
+0.06(+2.04%)
Apr 26, 2012
2.928
3.000
2.880
2.940
14,280
+0.03(+1.03%)
Apr 25, 2012
2.890
2.960
2.880
2.910
7,557
-0.01(-0.34%)
Apr 24, 2012
2.850
2.950
2.840
2.920
10,622
+0.07(+2.46%)
Apr 23, 2012
2.960
3.090
2.760
2.850
49,355
-0.12(-4.04%)
Apr 20, 2012
2.990
3.006
2.950
2.970
7,332
-0.03(-1.00%)
Apr 19, 2012
3.010
3.010
2.950
3.000
17,166
-0.02(-0.66%)
Apr 18, 2012
3.060
3.070
2.926
3.020
33,430
-0.07(-2.27%)
Apr 17, 2012
3.060
3.095
3.050
3.090
10,803
+0.01(+0.32%)
Apr 16, 2012
3.100
3.100
3.050
3.080
7,200
+0.00(+0.00%)
Apr 13, 2012
3.210
3.210
3.080
3.080
7,164
-0.13(-4.05%)
Apr 12, 2012
3.240
3.250
3.140
3.210
13,851
+0.01(+0.31%)
Apr 11, 2012
3.260
3.260
3.200
3.200
11,269
-0.05(-1.54%)
Apr 10, 2012
3.310
3.310
3.200
3.250
19,954
-0.06(-1.66%)
Apr 09, 2012
3.310
3.320
3.250
3.305
10,344
-0.00(-0.15%)
Apr 05, 2012
3.320
3.370
3.310
3.310
5,547
-0.03(-0.90%)
Apr 04, 2012
3.320
3.360
3.260
3.340
13,664
-0.01(-0.30%)
Apr 03, 2012
3.360
3.390
3.350
3.350
7,015
+0.00(+0.00%)
Apr 02, 2012
3.350
3.450
3.350
3.350
42,890
+0.00(+0.00%)
Mar 30, 2012
3.365
3.490
3.350
3.350
13,177
+0.00(+0.00%)
Mar 29, 2012
3.360
3.390
3.350
3.350
7,354
-0.02(-0.59%)
Mar 28, 2012
3.360
3.390
3.350
3.370
6,666
+0.04(+1.20%)
Mar 27, 2012
3.340
3.360
3.250
3.330
10,904
+0.00(+0.00%)
Mar 26, 2012
3.330
3.500
3.330
3.330
17,900
-0.05(-1.48%)
Mar 23, 2012
3.350
3.413
3.340
3.380
10,723
-0.03(-0.88%)
Mar 22, 2012
3.440
3.460
3.330
3.410
21,956
-0.04(-1.16%)
Mar 21, 2012
3.400
3.534
3.400
3.450
22,455
+0.10(+2.99%)
Mar 20, 2012
3.310
3.380
3.310
3.350
16,655
+0.02(+0.60%)
Mar 19, 2012
3.330
3.390
3.320
3.330
16,432
+0.00(+0.00%)
Mar 16, 2012
3.480
3.560
3.330
3.330
11,351
-0.17(-4.86%)
Mar 15, 2012
3.460
3.520
3.390
3.500
12,263
+0.03(+0.86%)
Mar 14, 2012
3.440
3.470
3.440
3.470
450
+0.02(+0.58%)
Mar 13, 2012
3.380
3.490
3.350
3.450
34,168
+0.05(+1.47%)
Mar 12, 2012
3.320
3.450
3.320
3.400
14,015
+0.12(+3.66%)
Mar 09, 2012
3.250
3.400
3.214
3.280
5,341
+0.06(+1.86%)
Mar 08, 2012
3.240
3.300
3.180
3.220
26,932
+0.00(+0.00%)
Mar 07, 2012
3.290
3.390
3.220
3.220
118,610
-0.03(-0.92%)
Mar 06, 2012
3.290
3.322
3.250
3.250
6,425
-0.02(-0.61%)
Mar 05, 2012
3.170
3.270
3.150
3.270
51,950
+0.13(+4.14%)
Mar 02, 2012
3.250
3.250
3.090
3.140
219,040
-0.11(-3.38%)
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
.