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, 2006
2.190
2.210
2.180
2.210
5,983
+0.02(+0.91%)
Jul 28, 2006
2.180
2.190
2.070
2.190
25,050
+0.01(+0.46%)
Jul 27, 2006
2.070
2.200
2.070
2.180
10,371
+0.09(+4.31%)
Jul 26, 2006
2.190
2.200
2.040
2.090
14,110
-0.01(-0.48%)
Jul 25, 2006
2.160
2.170
2.030
2.100
44,881
-0.07(-3.23%)
Jul 24, 2006
2.030
2.180
2.030
2.170
46,908
+0.13(+6.37%)
Jul 21, 2006
2.060
2.110
2.020
2.040
13,686
-0.05(-2.39%)
Jul 20, 2006
2.070
2.090
2.050
2.090
6,752
+0.03(+1.46%)
Jul 19, 2006
2.140
2.200
2.060
2.060
28,781
-0.11(-5.07%)
Jul 18, 2006
2.060
2.180
2.060
2.170
5,347
+0.04(+2.09%)
Jul 17, 2006
2.060
2.166
2.060
2.126
2,544
+0.02(+0.74%)
Jul 14, 2006
2.100
2.150
2.070
2.110
10,358
+0.00(+0.00%)
Jul 13, 2006
2.110
2.140
2.100
2.110
5,548
-0.05(-2.32%)
Jul 12, 2006
2.150
2.160
2.124
2.160
7,719
-0.04(-1.82%)
Jul 11, 2006
2.180
2.200
2.140
2.200
2,000
-0.01(-0.45%)
Jul 10, 2006
2.210
2.240
2.210
2.210
11,754
-0.02(-0.80%)
Jul 07, 2006
2.230
2.240
2.220
2.228
7,700
-0.00(-0.09%)
Jul 06, 2006
2.210
2.230
2.190
2.230
10,670
+0.04(+1.83%)
Jul 05, 2006
2.160
2.190
2.106
2.190
1,600
+0.05(+2.34%)
Jul 03, 2006
2.230
2.230
2.140
2.140
11,700
-0.08(-3.47%)
Jun 30, 2006
2.150
2.230
2.150
2.217
11,200
+0.05(+2.17%)
Jun 29, 2006
2.160
2.200
2.119
2.170
5,900
+0.05(+2.36%)
Jun 28, 2006
2.150
2.180
2.050
2.120
28,832
-0.03(-1.40%)
Jun 27, 2006
2.190
2.190
2.040
2.150
17,025
-0.01(-0.46%)
Jun 26, 2006
2.160
2.200
2.110
2.160
15,700
-0.02(-0.92%)
Jun 23, 2006
2.070
2.180
2.010
2.180
18,151
+0.13(+6.34%)
Jun 22, 2006
2.120
2.120
2.010
2.050
3,380
-0.03(-1.50%)
Jun 21, 2006
2.100
2.180
2.010
2.081
21,265
+0.00(+0.20%)
Jun 20, 2006
1.970
2.080
1.960
2.077
28,879
+0.17(+8.74%)
Jun 19, 2006
1.980
2.010
1.900
1.910
15,610
+0.02(+1.06%)
Jun 16, 2006
2.030
2.030
1.870
1.890
38,214
-0.11(-5.50%)
Jun 15, 2006
2.000
2.020
1.960
2.000
25,447
-0.02(-0.99%)
Jun 14, 2006
2.010
2.030
1.960
2.020
22,919
-0.02(-0.98%)
Jun 13, 2006
1.970
2.120
1.970
2.040
33,807
+0.04(+2.00%)
Jun 12, 2006
2.110
2.120
1.930
2.000
86,814
-0.13(-6.16%)
Jun 09, 2006
2.150
2.170
2.090
2.131
13,602
-0.02(-0.87%)
Jun 08, 2006
2.160
2.210
2.130
2.150
12,400
-0.04(-1.83%)
Jun 07, 2006
2.200
2.210
2.150
2.190
14,792
-0.02(-0.90%)
Jun 06, 2006
2.200
2.230
2.150
2.210
9,468
-0.02(-0.90%)
Jun 05, 2006
2.250
2.300
2.190
2.230
7,894
-0.01(-0.45%)
Jun 02, 2006
2.250
2.250
2.200
2.240
8,095
-0.04(-1.75%)
Jun 01, 2006
2.260
2.330
2.190
2.280
21,905
-0.05(-2.15%)
May 31, 2006
2.300
2.330
2.260
2.330
5,250
-0.01(-0.43%)
May 30, 2006
2.380
2.380
2.300
2.340
7,678
-0.04(-1.68%)
May 26, 2006
2.310
2.380
2.250
2.380
5,379
+0.04(+1.56%)
May 25, 2006
2.300
2.450
2.210
2.343
26,175
+0.02(+1.01%)
May 24, 2006
2.280
2.400
2.230
2.320
10,475
+0.02(+0.87%)
May 23, 2006
2.300
2.450
2.240
2.300
81,397
-0.02(-0.86%)
May 22, 2006
2.250
2.330
2.250
2.320
32,400
+0.08(+3.57%)
May 19, 2006
2.310
2.310
2.100
2.240
26,913
+0.05(+2.28%)
May 18, 2006
2.240
2.240
2.150
2.190
19,743
-0.05(-2.23%)
May 17, 2006
2.110
2.240
2.110
2.240
10,850
+0.13(+6.16%)
May 16, 2006
2.000
2.200
1.990
2.110
138,062
+0.06(+2.93%)
May 15, 2006
2.130
2.180
1.960
2.050
155,758
-0.04(-1.91%)
May 12, 2006
2.410
2.410
2.000
2.090
148,487
-0.28(-11.81%)
May 11, 2006
2.450
2.470
2.360
2.370
18,175
-0.08(-3.27%)
May 10, 2006
2.470
2.550
2.390
2.450
54,061
-0.06(-2.22%)
May 09, 2006
2.450
2.540
1.950
2.506
536,399
+0.10(+3.97%)
May 08, 2006
2.450
2.450
2.350
2.410
61,983
+0.02(+0.84%)
May 05, 2006
2.800
2.800
2.360
2.390
1,516,825
-0.47(-16.43%)
May 04, 2006
2.900
3.000
2.860
2.860
26,169
-0.12(-4.03%)
May 03, 2006
2.950
2.980
2.900
2.980
6,900
+0.03(+1.02%)
May 02, 2006
2.960
2.960
2.920
2.950
26,575
-0.04(-1.34%)
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
.