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 30, 2021
6.220
6.223
4.645
4.770
22,139,292
-3.27(-40.67%)
Jun 29, 2021
4.160
8.200
3.880
8.040
240,486,496
+5.42(+206.87%)
Jun 28, 2021
2.410
2.630
2.410
2.620
581,784
+0.20(+8.26%)
Jun 25, 2021
2.360
2.450
2.350
2.420
166,783
+0.03(+1.26%)
Jun 24, 2021
2.400
2.400
2.280
2.390
266,730
+0.03(+1.27%)
Jun 23, 2021
2.300
2.400
2.270
2.360
248,365
+0.12(+5.36%)
Jun 22, 2021
2.280
2.280
2.160
2.240
88,373
-0.02(-0.88%)
Jun 21, 2021
2.280
2.400
2.140
2.260
260,186
-0.01(-0.44%)
Jun 18, 2021
2.260
2.310
2.200
2.270
130,961
-0.01(-0.44%)
Jun 17, 2021
2.320
2.440
2.260
2.280
161,431
-0.05(-2.15%)
Jun 16, 2021
2.310
2.370
2.230
2.330
145,424
-0.02(-0.85%)
Jun 15, 2021
2.400
2.436
2.320
2.350
174,426
-0.06(-2.49%)
Jun 14, 2021
2.590
2.660
2.400
2.410
347,617
-0.19(-7.31%)
Jun 11, 2021
2.700
2.730
2.563
2.600
322,761
-0.12(-4.41%)
Jun 10, 2021
2.730
2.770
2.580
2.720
771,305
+0.00(+0.00%)
Jun 09, 2021
2.630
2.750
2.620
2.720
289,330
+0.09(+3.42%)
Jun 08, 2021
2.730
2.780
2.530
2.630
346,653
-0.06(-2.23%)
Jun 07, 2021
2.580
2.760
2.560
2.690
792,827
+0.16(+6.32%)
Jun 04, 2021
2.350
3.070
2.310
2.530
3,158,623
+0.20(+8.58%)
Jun 03, 2021
2.390
2.410
2.260
2.330
179,622
-0.04(-1.69%)
Jun 02, 2021
2.300
2.400
2.250
2.370
311,655
+0.09(+3.95%)
Jun 01, 2021
2.220
2.310
2.186
2.280
211,310
+0.06(+2.70%)
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%)
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
.