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 (%)
Jul 31, 2013
2.790
2.800
2.790
2.800
0
+0.00(+0.11%)
Jul 30, 2013
2.797
2.797
2.797
2.797
0
-0.02(-0.82%)
Jul 29, 2013
2.740
2.820
2.740
2.820
0
+0.03(+1.08%)
Jul 26, 2013
2.770
2.810
2.750
2.790
0
+0.02(+0.72%)
Jul 25, 2013
2.750
2.810
2.740
2.770
0
-0.02(-0.72%)
Jul 23, 2013
2.790
2.790
2.790
2.790
0
-0.03(-1.06%)
Jul 22, 2013
2.730
2.820
2.730
2.820
0
+0.02(+0.58%)
Jul 19, 2013
2.770
2.804
2.770
2.804
0
+0.00(+0.12%)
Jul 18, 2013
2.790
2.800
2.760
2.800
0
-0.05(-1.85%)
Jul 17, 2013
2.810
2.870
2.810
2.853
8,921
+0.05(+1.89%)
Jul 16, 2013
2.790
2.833
2.790
2.800
0
+0.01(+0.54%)
Jul 15, 2013
2.860
2.880
2.780
2.785
0
-0.07(-2.62%)
Jul 12, 2013
2.900
2.940
2.860
2.860
0
+0.00(+0.00%)
Jul 11, 2013
2.873
2.873
2.858
2.860
0
-0.01(-0.35%)
Jul 10, 2013
2.830
2.870
2.810
2.870
0
+0.01(+0.35%)
Jul 09, 2013
2.890
2.890
2.771
2.860
0
-0.06(-2.05%)
Jul 08, 2013
2.900
3.010
2.780
2.920
0
-0.04(-1.35%)
Jul 05, 2013
2.890
2.970
2.830
2.960
0
+0.01(+0.34%)
Jul 03, 2013
2.940
2.980
2.810
2.950
0
+0.01(+0.34%)
Jul 02, 2013
2.830
2.980
2.828
2.940
0
+0.14(+5.00%)
Jul 01, 2013
2.856
2.856
2.710
2.800
0
+0.05(+1.82%)
Jun 28, 2013
2.660
2.890
2.660
2.750
6,058
+0.03(+1.10%)
Jun 27, 2013
2.660
2.720
2.580
2.720
0
+0.07(+2.64%)
Jun 26, 2013
2.650
2.650
2.600
2.650
0
+0.01(+0.38%)
Jun 25, 2013
2.650
2.660
2.620
2.640
0
-0.04(-1.49%)
Jun 24, 2013
2.710
2.710
2.680
2.680
0
-0.07(-2.55%)
Jun 21, 2013
2.650
2.750
2.650
2.750
36,678
+0.05(+1.85%)
Jun 20, 2013
2.650
2.700
2.650
2.700
0
+0.03(+1.12%)
Jun 19, 2013
2.670
2.670
2.670
2.670
0
-0.01(-0.38%)
Jun 18, 2013
2.660
2.690
2.650
2.680
0
-0.02(-0.74%)
Jun 17, 2013
2.650
2.730
2.600
2.700
0
-0.05(-1.82%)
Jun 14, 2013
2.790
2.790
2.750
2.750
0
-0.05(-1.79%)
Jun 13, 2013
2.720
2.820
2.710
2.800
15,303
+0.07(+2.53%)
Jun 12, 2013
2.670
2.750
2.670
2.731
23,000
+0.06(+2.28%)
Jun 11, 2013
2.700
2.730
2.670
2.670
7,673
-0.08(-3.00%)
Jun 10, 2013
2.750
2.752
2.690
2.752
0
+0.04(+1.57%)
Jun 07, 2013
2.750
2.750
2.700
2.710
0
-0.03(-1.09%)
Jun 06, 2013
2.790
2.813
2.740
2.740
0
-0.06(-2.14%)
Jun 05, 2013
2.760
2.820
2.740
2.800
0
+0.02(+0.72%)
Jun 04, 2013
2.800
2.810
2.750
2.780
0
-0.07(-2.45%)
Jun 03, 2013
2.920
2.960
2.790
2.850
11,400
-0.02(-0.70%)
May 31, 2013
2.870
2.870
2.810
2.870
28,402
-0.03(-1.03%)
May 30, 2013
2.882
2.900
2.800
2.900
0
+0.03(+1.05%)
May 29, 2013
2.910
2.910
2.870
2.870
2,554
-0.10(-3.37%)
May 24, 2013
2.960
2.970
2.970
2.970
56,100
+0.05(+1.71%)
May 23, 2013
2.825
2.990
2.825
2.920
0
-0.03(-1.02%)
May 22, 2013
2.850
2.950
2.820
2.950
0
+0.12(+4.24%)
May 21, 2013
2.900
2.900
2.800
2.830
0
-0.06(-2.08%)
May 20, 2013
2.730
3.010
2.710
2.890
0
+0.17(+6.25%)
May 17, 2013
2.710
2.770
2.700
2.720
0
-0.03(-1.09%)
May 16, 2013
2.730
2.750
2.720
2.750
3,130
-0.02(-0.72%)
May 15, 2013
2.760
2.770
2.760
2.770
0
-0.01(-0.37%)
May 13, 2013
2.870
2.870
2.750
2.780
0
-0.12(-4.14%)
May 10, 2013
2.780
2.900
2.770
2.900
0
-0.10(-3.33%)
May 09, 2013
3.020
3.088
2.840
3.000
0
-0.04(-1.32%)
May 08, 2013
3.010
3.040
3.010
3.040
0
+0.02(+0.66%)
May 07, 2013
3.080
3.150
3.020
3.020
0
-0.11(-3.51%)
May 03, 2013
3.100
3.130
3.130
3.130
2,300
+0.07(+2.29%)
May 02, 2013
3.090
3.128
3.050
3.060
0
-0.10(-3.05%)
May 01, 2013
3.110
3.190
3.110
3.156
0
+0.07(+2.27%)
Apr 30, 2013
3.110
3.110
3.080
3.086
0
+0.01(+0.21%)
Apr 29, 2013
3.080
3.110
3.050
3.080
15,331
+0.01(+0.33%)
Apr 26, 2013
3.120
3.120
3.050
3.070
4,519
-0.02(-0.65%)
Apr 25, 2013
3.135
3.140
3.090
3.090
1,100
-0.01(-0.41%)
Apr 24, 2013
3.100
3.120
3.050
3.103
0
+0.02(+0.73%)
Apr 23, 2013
3.050
3.080
3.050
3.080
2,800
+0.03(+0.98%)
Apr 22, 2013
3.050
3.079
3.050
3.050
3,145
+0.00(+0.00%)
Apr 19, 2013
3.060
3.060
3.050
3.050
7,100
-0.07(-2.24%)
Apr 18, 2013
3.060
3.120
3.060
3.120
2,232
+0.06(+1.96%)
Apr 17, 2013
3.060
3.110
3.060
3.060
3,490
-0.01(-0.38%)
Apr 16, 2013
3.084
3.084
3.072
3.072
1,098
-0.03(-0.91%)
Apr 15, 2013
3.100
3.100
3.060
3.100
7,692
-0.02(-0.64%)
Apr 12, 2013
3.073
3.180
3.050
3.120
5,713
-0.06(-1.89%)
Apr 10, 2013
3.100
3.180
3.180
3.180
18,400
+0.13(+4.27%)
Apr 09, 2013
3.050
3.050
3.000
3.050
5,200
+0.00(+0.00%)
Apr 08, 2013
2.920
3.070
2.920
3.050
16,138
+0.10(+3.39%)
Apr 05, 2013
2.920
2.950
2.910
2.950
8,324
+0.03(+1.03%)
Apr 04, 2013
2.910
2.960
2.900
2.920
3,975
-0.09(-2.99%)
Apr 02, 2013
3.010
3.010
3.010
3.010
0
-0.07(-2.27%)
Mar 28, 2013
3.040
3.080
3.080
3.080
8,200
+0.08(+2.67%)
Mar 27, 2013
3.020
3.020
3.000
3.000
9,300
+0.00(+0.00%)
Mar 26, 2013
3.090
3.090
3.000
3.000
8,300
-0.04(-1.32%)
Mar 25, 2013
2.870
3.050
2.850
3.040
16,300
+0.04(+1.16%)
Mar 22, 2013
2.960
3.019
2.920
3.005
4,591
+0.02(+0.84%)
Mar 21, 2013
3.000
3.010
2.899
2.980
16,976
+0.03(+1.01%)
Mar 20, 2013
3.000
3.000
2.950
2.950
7,244
-0.01(-0.33%)
Mar 19, 2013
2.990
2.990
2.950
2.960
12,501
-0.03(-1.00%)
Mar 18, 2013
2.990
3.050
2.852
2.990
10,442
+0.01(+0.34%)
Mar 15, 2013
2.890
2.980
2.889
2.980
8,263
+0.12(+4.20%)
Mar 14, 2013
2.860
2.880
2.850
2.860
1,600
+0.01(+0.35%)
Mar 13, 2013
2.850
2.870
2.850
2.850
38,557
-0.01(-0.35%)
Mar 12, 2013
2.880
2.880
2.850
2.860
10,577
+0.01(+0.35%)
Mar 11, 2013
2.890
2.890
2.810
2.850
14,034
-0.00(-0.00%)
Mar 08, 2013
2.910
2.950
2.850
2.850
29,285
-0.09(-2.93%)
Mar 07, 2013
2.920
2.950
2.900
2.936
2,086
-0.04(-1.48%)
Mar 05, 2013
2.970
2.980
2.980
2.980
4,800
+0.03(+1.02%)
Mar 04, 2013
2.940
2.990
2.940
2.950
10,322
-0.03(-0.91%)
Mar 01, 2013
2.990
2.990
2.950
2.977
4,368
-0.01(-0.43%)
Feb 28, 2013
2.980
3.010
2.950
2.990
9,950
-0.01(-0.33%)
Feb 27, 2013
3.020
3.020
2.960
3.000
43,362
+0.00(+0.00%)
Feb 26, 2013
3.180
3.180
3.000
3.000
18,891
-0.12(-3.85%)
Feb 22, 2013
3.440
3.454
2.910
3.120
102,223
-0.23(-6.87%)
Feb 21, 2013
3.560
3.560
3.340
3.350
10,652
+0.04(+1.21%)
Feb 20, 2013
3.380
3.398
3.310
3.310
7,670
-0.11(-3.22%)
Feb 19, 2013
3.480
3.490
3.390
3.420
17,297
-0.03(-0.87%)
Feb 15, 2013
3.450
3.500
3.450
3.450
11,874
-0.01(-0.29%)
Feb 14, 2013
3.460
3.460
3.460
3.460
500
+0.02(+0.58%)
Feb 13, 2013
3.440
3.440
3.440
3.440
300
-0.00(-0.08%)
Feb 12, 2013
3.400
3.452
3.400
3.443
7,700
+0.03(+0.97%)
Feb 08, 2013
3.390
3.410
3.410
3.410
3,400
+0.02(+0.59%)
Feb 07, 2013
3.424
3.424
3.390
3.390
1,358
-0.02(-0.59%)
Feb 06, 2013
3.380
3.450
3.380
3.410
2,728
+0.06(+1.79%)
Feb 04, 2013
3.370
3.410
3.330
3.350
1,910
+0.00(+0.00%)
Feb 01, 2013
3.500
3.510
3.320
3.350
25,600
-0.08(-2.33%)
Jan 31, 2013
3.530
3.690
3.340
3.430
34,115
-0.12(-3.38%)
Jan 30, 2013
3.590
3.590
3.550
3.550
10,555
-0.02(-0.56%)
Jan 29, 2013
3.570
3.590
3.560
3.570
13,365
+0.02(+0.56%)
Jan 28, 2013
3.560
3.570
3.510
3.550
29,676
-0.02(-0.56%)
Jan 25, 2013
3.520
3.584
3.520
3.570
9,523
+0.02(+0.56%)
Jan 24, 2013
3.300
3.550
3.300
3.550
30,491
+0.10(+2.90%)
Jan 23, 2013
3.400
3.450
3.350
3.450
18,823
+0.08(+2.37%)
Jan 22, 2013
3.300
3.370
3.300
3.370
7,245
+0.07(+2.12%)
Jan 18, 2013
3.300
3.330
3.300
3.300
7,300
-0.00(-0.09%)
Jan 17, 2013
3.310
3.330
3.300
3.303
1,250
-0.01(-0.21%)
Jan 16, 2013
3.330
3.330
3.300
3.310
4,557
-0.01(-0.30%)
Jan 15, 2013
3.280
3.330
3.180
3.320
20,329
+0.03(+0.91%)
Jan 14, 2013
3.160
3.350
3.160
3.290
14,373
+0.04(+1.23%)
Jan 11, 2013
3.260
3.300
3.200
3.250
4,514
-0.04(-1.22%)
Jan 10, 2013
3.200
3.290
3.200
3.290
737
+0.01(+0.30%)
Jan 09, 2013
3.200
3.280
3.150
3.280
3,895
+0.08(+2.50%)
Jan 08, 2013
3.130
3.200
3.130
3.200
1,300
+0.09(+2.89%)
Jan 07, 2013
3.100
3.130
3.100
3.110
8,752
+0.01(+0.32%)
Jan 04, 2013
3.110
3.149
3.100
3.100
3,453
-0.05(-1.59%)
Jan 03, 2013
3.010
3.200
3.010
3.150
18,150
+0.11(+3.62%)
Jan 02, 2013
3.010
3.050
2.970
3.040
12,229
+0.11(+3.67%)
Dec 31, 2012
2.860
2.941
2.860
2.932
6,059
+0.08(+2.89%)
Dec 28, 2012
2.828
2.850
2.820
2.850
5,667
+0.03(+1.06%)
Dec 27, 2012
2.863
2.900
2.810
2.820
43,806
-0.05(-1.74%)
Dec 26, 2012
2.872
2.880
2.850
2.870
11,343
+0.02(+0.70%)
Dec 24, 2012
2.850
2.850
2.850
2.850
893
-0.05(-1.72%)
Dec 21, 2012
2.850
2.910
2.850
2.900
7,326
-0.01(-0.35%)
Dec 20, 2012
2.840
2.920
2.810
2.910
14,465
-0.01(-0.34%)
Dec 19, 2012
2.810
2.920
2.810
2.920
10,826
+0.10(+3.62%)
Dec 18, 2012
2.850
2.890
2.750
2.818
11,850
-0.03(-1.12%)
Dec 17, 2012
2.760
2.900
2.750
2.850
4,412
+0.10(+3.64%)
Dec 14, 2012
2.750
2.880
2.750
2.750
19,200
-0.01(-0.37%)
Dec 13, 2012
2.730
2.771
2.730
2.760
5,128
+0.01(+0.37%)
Dec 12, 2012
2.750
2.790
2.750
2.750
6,850
-0.02(-0.72%)
Dec 11, 2012
2.770
2.840
2.750
2.770
9,975
-0.01(-0.36%)
Dec 10, 2012
2.770
2.780
2.770
2.780
1,800
+0.03(+1.09%)
Dec 07, 2012
2.760
2.770
2.750
2.750
900
-0.03(-1.10%)
Dec 06, 2012
2.780
2.781
2.750
2.781
13,207
-0.02(-0.69%)
Dec 05, 2012
2.800
2.940
2.800
2.800
4,820
+0.00(+0.00%)
Dec 04, 2012
2.860
2.930
2.770
2.800
6,270
+0.05(+1.81%)
Nov 30, 2012
2.760
2.760
2.750
2.750
2,500
-0.07(-2.48%)
Nov 29, 2012
2.880
2.900
2.730
2.820
5,685
+0.04(+1.44%)
Nov 28, 2012
2.810
2.900
2.730
2.780
3,609
-0.03(-1.07%)
Nov 26, 2012
2.750
2.810
2.810
2.810
2,800
+0.12(+4.46%)
Nov 21, 2012
2.750
2.690
2.690
2.690
950
-0.09(-3.23%)
Nov 20, 2012
2.690
2.780
2.650
2.780
2,991
+0.18(+6.92%)
Nov 16, 2012
2.610
2.600
2.600
2.600
7,000
-0.10(-3.70%)
Nov 15, 2012
2.920
2.930
2.540
2.700
18,029
-0.13(-4.59%)
Nov 14, 2012
2.760
2.980
2.760
2.830
4,850
+0.05(+1.80%)
Nov 13, 2012
2.925
2.925
2.480
2.780
21,900
-0.17(-5.76%)
Nov 12, 2012
2.850
2.990
2.840
2.950
6,811
+0.03(+1.03%)
Nov 09, 2012
2.930
3.050
2.830
2.920
36,886
-0.11(-3.63%)
Nov 08, 2012
2.850
3.050
2.810
3.030
6,342
+0.04(+1.34%)
Nov 07, 2012
2.950
3.000
2.910
2.990
5,398
+0.04(+1.36%)
Nov 06, 2012
2.960
2.960
2.910
2.950
3,200
+0.00(+0.00%)
Nov 05, 2012
3.000
3.190
2.920
2.950
21,721
-0.05(-1.67%)
Nov 02, 2012
3.020
3.020
2.960
3.000
5,502
-0.05(-1.63%)
Nov 01, 2012
3.050
3.050
3.050
3.050
100
+0.05(+1.66%)
Oct 31, 2012
2.950
3.050
2.950
3.000
9,953
+0.05(+1.69%)
Oct 26, 2012
3.020
2.950
2.950
2.950
20,600
-0.02(-0.67%)
Oct 25, 2012
3.100
3.100
2.970
2.970
801
-0.13(-4.19%)
Oct 24, 2012
3.150
3.150
3.100
3.100
11,200
+0.00(+0.00%)
Oct 23, 2012
3.120
3.120
3.100
3.100
4,085
+0.00(+0.00%)
Oct 19, 2012
3.100
3.140
3.100
3.100
708
-0.06(-1.90%)
Oct 18, 2012
3.160
3.160
3.160
3.160
100
+0.05(+1.75%)
Oct 17, 2012
3.105
3.180
3.100
3.106
5,400
+0.01(+0.18%)
Oct 16, 2012
3.100
3.157
3.100
3.100
11,642
+0.00(+0.00%)
Oct 15, 2012
3.190
3.190
3.100
3.100
3,098
+0.00(+0.00%)
Oct 12, 2012
3.105
3.140
3.100
3.100
1,700
+0.00(+0.00%)
Oct 11, 2012
3.100
3.100
3.100
3.100
1,936
-0.01(-0.32%)
Oct 09, 2012
3.150
3.110
3.110
3.110
6,800
-0.18(-5.47%)
Oct 08, 2012
3.130
3.290
3.100
3.290
14,001
+0.18(+5.79%)
Oct 05, 2012
3.131
3.131
3.110
3.110
4,112
-0.02(-0.64%)
Oct 04, 2012
3.080
3.173
3.050
3.130
4,900
+0.06(+1.95%)
Oct 03, 2012
3.190
3.190
3.070
3.070
500
+0.01(+0.33%)
Oct 01, 2012
3.060
3.060
3.060
3.060
0
-0.05(-1.61%)
Sep 28, 2012
3.090
3.110
3.050
3.110
3,944
+0.06(+1.97%)
Sep 27, 2012
3.150
3.180
3.050
3.050
4,800
-0.12(-3.79%)
Sep 26, 2012
3.150
3.240
3.100
3.170
5,875
+0.02(+0.63%)
Sep 25, 2012
3.230
3.230
3.100
3.150
894
+0.05(+1.61%)
Sep 24, 2012
3.200
3.210
3.100
3.100
7,300
-0.09(-2.82%)
Sep 21, 2012
3.100
3.240
3.050
3.190
8,491
+0.03(+0.95%)
Sep 20, 2012
3.050
3.160
3.040
3.160
1,605
+0.13(+4.29%)
Sep 19, 2012
3.060
3.190
3.020
3.030
4,150
-0.12(-3.81%)
Sep 18, 2012
3.010
3.182
3.010
3.150
17,149
+0.14(+4.65%)
Sep 17, 2012
2.950
3.140
2.950
3.010
9,696
+0.03(+1.01%)
Sep 14, 2012
2.990
3.080
2.960
2.980
4,490
+0.01(+0.34%)
Sep 13, 2012
3.000
3.000
2.900
2.970
4,630
-0.03(-1.00%)
Sep 12, 2012
2.940
3.000
2.910
3.000
5,670
+0.03(+1.01%)
Sep 11, 2012
2.940
3.000
2.940
2.970
1,300
-0.01(-0.34%)
Sep 10, 2012
2.875
3.020
2.831
2.980
2,970
+0.03(+1.02%)
Sep 07, 2012
2.970
2.973
2.900
2.950
2,822
-0.05(-1.67%)
Sep 06, 2012
3.000
3.020
3.000
3.000
14,052
-0.02(-0.66%)
Sep 05, 2012
2.850
3.070
2.850
3.020
27,288
+0.21(+7.47%)
Sep 04, 2012
2.870
2.870
2.800
2.810
19,095
+0.00(+0.00%)
Aug 31, 2012
2.820
2.860
2.690
2.810
26,984
-0.09(-3.10%)
Aug 30, 2012
2.910
2.910
2.850
2.900
18,093
-0.10(-3.33%)
Aug 29, 2012
3.020
3.020
3.000
3.000
10,490
+0.09(+3.09%)
Aug 27, 2012
3.100
3.100
2.910
2.910
16,927
-0.17(-5.52%)
Aug 24, 2012
3.060
3.110
3.050
3.080
11,377
-0.01(-0.32%)
Aug 23, 2012
3.050
3.150
3.050
3.090
7,768
+0.05(+1.64%)
Aug 22, 2012
2.920
3.050
2.920
3.040
29,522
+0.16(+5.37%)
Aug 21, 2012
2.960
2.960
2.850
2.885
2,500
-0.10(-3.19%)
Aug 20, 2012
2.950
2.980
2.861
2.980
2,204
-0.02(-0.67%)
Aug 17, 2012
2.860
3.030
2.800
3.000
40,272
+0.18(+6.38%)
Aug 16, 2012
2.830
2.830
2.820
2.820
400
+0.02(+0.71%)
Aug 15, 2012
2.830
2.830
2.800
2.800
2,037
-0.05(-1.75%)
Aug 14, 2012
2.850
2.850
2.850
2.850
920
-0.04(-1.38%)
Aug 13, 2012
2.820
2.970
2.750
2.890
15,138
+0.03(+1.05%)
Aug 10, 2012
3.100
3.100
2.750
2.860
44,847
-0.33(-10.34%)
Aug 09, 2012
2.960
3.190
2.810
3.190
46,998
+0.23(+7.77%)
Aug 08, 2012
3.030
3.090
2.960
2.960
9,950
-0.04(-1.33%)
Aug 07, 2012
3.000
3.000
3.000
3.000
3,586
+0.01(+0.33%)
Aug 06, 2012
3.000
3.030
2.970
2.990
2,200
-0.03(-0.99%)
Aug 03, 2012
3.050
3.050
2.999
3.020
13,410
-0.07(-2.27%)
Aug 02, 2012
3.000
3.090
2.980
3.090
3,658
+0.11(+3.69%)
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
.