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 (%)
Jul 31, 2002
6.920
7.000
6.800
7.000
6,425
+0.08(+1.16%)
Jul 30, 2002
6.400
6.960
6.400
6.920
13,250
+0.36(+5.49%)
Jul 29, 2002
5.806
6.800
5.806
6.560
7,975
+0.12(+1.86%)
Jul 26, 2002
6.600
6.600
5.800
6.440
10,125
-0.08(-1.23%)
Jul 25, 2002
6.200
6.520
5.640
6.520
5,625
+0.84(+14.79%)
Jul 24, 2002
6.720
6.760
5.320
5.680
17,050
-1.08(-15.98%)
Jul 23, 2002
7.440
7.440
6.760
6.760
5,275
-0.68(-9.14%)
Jul 22, 2002
7.600
7.600
7.000
7.440
2,800
-0.16(-2.11%)
Jul 19, 2002
7.920
8.000
7.320
7.600
6,075
-0.40(-5.00%)
Jul 17, 2002
7.444
8.360
7.400
8.000
13,625
+0.08(+1.01%)
Jul 12, 2002
7.680
7.960
7.400
7.920
15,925
-0.20(-2.46%)
Jul 11, 2002
7.920
8.200
7.640
8.120
7,525
+0.60(+7.98%)
Jul 10, 2002
7.400
8.040
7.400
7.520
5,900
+0.12(+1.62%)
Jul 09, 2002
8.000
8.000
7.400
7.400
9,000
-0.84(-10.19%)
Jul 08, 2002
8.720
8.720
8.240
8.240
7,250
-0.48(-5.50%)
Jul 05, 2002
9.040
9.040
8.360
8.720
4,525
+0.04(+0.46%)
Jul 04, 2002
8.200
9.120
8.040
8.680
32,575
+0.00(+0.00%)
Jul 03, 2002
8.200
9.120
8.040
8.680
32,575
+0.24(+2.84%)
Jul 02, 2002
9.000
9.520
8.080
8.440
13,950
-0.32(-3.65%)
Jul 01, 2002
9.040
9.400
8.400
8.760
22,000
-0.28(-3.10%)
Jun 28, 2002
8.440
9.720
8.400
9.040
89,700
+1.00(+12.44%)
Jun 27, 2002
8.000
8.600
7.960
8.040
73,625
+0.20(+2.55%)
Jun 26, 2002
8.000
8.640
7.640
7.840
29,625
-0.40(-4.85%)
Jun 25, 2002
8.440
8.680
7.680
8.240
28,450
-0.64(-7.21%)
Jun 21, 2002
8.800
8.800
8.080
8.880
9,100
+0.68(+8.24%)
Jun 20, 2002
8.040
8.400
7.960
8.204
4,900
+0.12(+1.53%)
Jun 19, 2002
8.240
9.400
8.080
8.080
7,275
-0.36(-4.27%)
Jun 18, 2002
8.760
8.840
8.080
8.440
10,600
-0.20(-2.31%)
Jun 17, 2002
8.360
8.800
7.760
8.640
15,875
+0.56(+6.93%)
Jun 14, 2002
8.200
8.960
7.920
8.080
8,700
+1.12(+16.09%)
Jun 12, 2002
8.120
8.800
6.960
6.960
16,850
-0.72(-9.37%)
Jun 11, 2002
8.320
8.600
7.640
7.680
3,950
-0.20(-2.54%)
Jun 10, 2002
8.000
9.200
7.880
7.880
4,250
-0.08(-1.01%)
Jun 07, 2002
8.040
8.240
7.600
7.960
17,575
-0.24(-2.93%)
Jun 06, 2002
8.680
8.720
8.200
8.200
8,500
-0.48(-5.56%)
Jun 05, 2002
8.896
8.960
8.680
8.683
925
-0.60(-6.44%)
May 31, 2002
9.480
9.760
9.000
9.280
17,775
+0.16(+1.75%)
May 28, 2002
9.240
9.760
8.880
9.120
37,700
-0.20(-2.15%)
May 27, 2002
9.360
9.600
8.964
9.320
11,425
+0.00(+0.00%)
May 24, 2002
9.360
9.600
8.964
9.320
11,425
+0.04(+0.43%)
May 23, 2002
9.920
10.00
9.280
9.280
16,600
-0.16(-1.69%)
May 22, 2002
9.360
9.960
8.840
9.440
27,200
+0.04(+0.43%)
May 21, 2002
9.680
10.04
8.440
9.400
56,925
+0.00(+0.00%)
May 20, 2002
11.16
11.20
9.324
9.400
20,650
-1.88(-16.64%)
May 17, 2002
11.12
11.28
10.28
11.28
13,875
+0.12(+1.04%)
May 16, 2002
11.40
11.60
10.88
11.16
13,850
-0.40(-3.46%)
May 15, 2002
12.36
12.40
11.24
11.56
16,850
-0.64(-5.25%)
May 14, 2002
11.60
12.40
11.52
12.20
11,500
+0.28(+2.35%)
May 13, 2002
12.20
12.36
11.84
11.92
5,525
-0.28(-2.30%)
May 10, 2002
12.21
12.28
12.04
12.20
5,875
-0.04(-0.33%)
May 09, 2002
12.17
13.20
12.12
12.24
5,025
-0.16(-1.29%)
May 08, 2002
12.40
12.44
12.04
12.40
7,550
-0.04(-0.32%)
May 07, 2002
12.60
13.24
11.88
12.44
27,725
-0.28(-2.20%)
May 06, 2002
12.52
13.08
12.48
12.72
5,025
+0.12(+0.95%)
May 03, 2002
12.40
13.20
12.24
12.60
10,350
+0.16(+1.29%)
May 02, 2002
13.00
13.00
12.44
12.44
9,975
-0.44(-3.42%)
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
.