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
)
N/A
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 (%)
Jun 29, 2018
2.850
2.850
2.600
2.700
61,436
-0.15(-5.26%)
Jun 28, 2018
2.850
2.950
2.800
2.850
7,280
+0.00(+0.00%)
Jun 27, 2018
3.050
3.050
2.850
2.850
140,143
-0.20(-6.56%)
Jun 26, 2018
3.000
3.115
2.901
3.050
5,309
+0.05(+1.67%)
Jun 25, 2018
2.850
3.000
2.800
3.000
105,655
+0.15(+5.26%)
Jun 22, 2018
2.900
2.950
2.850
2.850
31,167
+0.00(+0.00%)
Jun 21, 2018
3.000
3.000
2.850
2.850
38,898
-0.15(-5.00%)
Jun 20, 2018
3.050
3.050
3.000
3.000
2,849
-0.05(-1.64%)
Jun 19, 2018
2.950
3.100
2.950
3.050
17,833
+0.10(+3.39%)
Jun 18, 2018
3.000
3.050
2.950
2.950
10,960
-0.10(-3.28%)
Jun 15, 2018
3.204
2.900
3.050
36,205
-0.10(-3.17%)
Jun 14, 2018
3.300
3.300
3.100
3.150
8,135
-0.15(-4.55%)
Jun 13, 2018
3.250
3.301
3.200
3.300
2,080
+0.20(+6.45%)
Jun 12, 2018
3.300
3.300
3.100
3.100
13,503
-0.10(-3.13%)
Jun 11, 2018
3.200
3.250
3.150
3.200
12,916
+0.05(+1.59%)
Jun 08, 2018
3.200
3.250
3.150
3.150
11,221
+0.00(+0.00%)
Jun 07, 2018
3.200
3.299
3.150
3.150
21,199
-0.05(-1.56%)
Jun 06, 2018
3.400
3.453
3.150
3.200
67,747
-0.20(-5.88%)
Jun 05, 2018
3.200
3.400
3.200
3.400
19,251
+0.20(+6.25%)
Jun 04, 2018
3.150
3.225
3.000
3.200
26,264
+0.00(+0.00%)
Jun 01, 2018
3.250
3.250
3.100
3.200
94,518
-0.10(-3.03%)
May 31, 2018
3.400
3.400
3.250
3.300
6,432
-0.10(-2.94%)
May 30, 2018
3.600
3.650
3.400
3.400
11,789
-0.18(-4.90%)
May 29, 2018
3.500
3.600
3.500
3.575
13,355
+0.12(+3.62%)
May 25, 2018
3.450
3.450
3.450
0
+0.10(+2.99%)
May 24, 2018
3.350
3.400
3.350
3.350
3,167
+0.10(+3.08%)
May 23, 2018
3.150
3.400
3.150
3.250
23,856
-0.05(-1.52%)
May 22, 2018
3.300
3.389
3.300
3.300
4,897
-0.05(-1.49%)
May 21, 2018
3.300
3.400
3.200
3.350
8,036
+0.00(+0.00%)
May 18, 2018
3.248
3.350
3.150
3.350
36,363
+0.15(+4.69%)
May 17, 2018
3.300
3.350
3.200
3.200
11,647
-0.15(-4.48%)
May 16, 2018
3.450
3.586
2.900
3.350
150,745
-0.45(-11.84%)
May 15, 2018
3.750
3.800
3.650
3.800
9,937
+0.00(+0.00%)
May 14, 2018
4.141
4.141
3.500
3.800
64,622
-0.30(-7.32%)
May 11, 2018
4.000
4.132
4.000
4.100
3,757
+0.14(+3.67%)
May 10, 2018
4.450
4.472
3.955
3.955
9,979
-0.54(-12.11%)
May 09, 2018
4.450
4.500
4.350
4.500
1,883
+0.12(+2.86%)
May 08, 2018
4.400
4.400
4.300
4.375
2,365
-0.03(-0.57%)
May 07, 2018
4.450
4.500
4.400
4.400
6,166
-0.05(-1.12%)
May 04, 2018
4.600
4.600
4.450
4.450
16,600
-0.05(-1.11%)
May 03, 2018
4.400
4.540
4.350
4.500
19,365
+0.20(+4.65%)
May 02, 2018
4.400
4.570
4.300
4.300
4,048
-0.15(-3.37%)
May 01, 2018
4.486
4.650
4.423
4.450
12,253
-0.05(-1.11%)
Apr 30, 2018
4.500
4.550
4.450
4.500
11,372
+0.10(+2.27%)
Apr 27, 2018
4.450
4.500
4.400
4.400
1,085
-0.05(-1.12%)
Apr 26, 2018
4.450
4.600
4.450
4.450
12,146
+0.05(+1.14%)
Apr 25, 2018
4.450
4.500
4.400
4.400
1,580
-0.10(-2.22%)
Apr 24, 2018
4.350
4.500
4.300
4.500
22,274
+0.16(+3.72%)
Apr 23, 2018
4.250
4.400
4.150
4.339
13,595
+0.04(+0.90%)
Apr 20, 2018
4.400
4.485
4.300
4.300
12,103
-0.05(-1.15%)
Apr 19, 2018
4.250
4.473
4.250
4.350
9,153
+0.00(+0.00%)
Apr 18, 2018
4.400
4.450
4.250
4.350
12,494
-0.09(-2.03%)
Apr 17, 2018
4.200
4.450
4.050
4.440
17,770
+0.29(+6.99%)
Apr 16, 2018
4.300
4.300
4.150
4.150
2,546
-0.10(-2.35%)
Apr 13, 2018
4.500
4.500
4.150
4.250
29,444
-0.20(-4.49%)
Apr 12, 2018
4.350
4.450
4.200
4.450
3,398
+0.15(+3.49%)
Apr 11, 2018
4.500
4.500
4.300
4.300
6,292
-0.15(-3.37%)
Apr 10, 2018
4.200
4.550
4.200
4.450
17,892
+0.25(+5.95%)
Apr 09, 2018
4.350
4.350
4.100
4.200
13,144
-0.10(-2.33%)
Apr 06, 2018
4.500
4.500
4.200
4.300
5,199
+0.00(+0.00%)
Apr 05, 2018
4.200
4.300
4.150
4.300
24,461
+0.20(+4.88%)
Apr 04, 2018
4.300
4.300
4.100
4.100
4,738
-0.10(-2.38%)
Apr 03, 2018
4.200
4.300
4.150
4.200
16,524
+0.00(+0.00%)
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
.