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, 2017
5.742
5.750
5.650
5.700
84,640
-0.05(-0.87%)
Jul 28, 2017
5.800
5.800
5.700
5.750
42,223
+0.00(+0.00%)
Jul 27, 2017
5.700
5.844
5.700
5.750
25,531
+0.00(+0.00%)
Jul 26, 2017
5.600
5.750
5.600
5.750
79,490
+0.10(+1.77%)
Jul 25, 2017
5.550
5.700
5.425
5.650
50,465
+0.05(+0.89%)
Jul 24, 2017
5.550
5.625
5.460
5.600
25,727
+0.10(+1.82%)
Jul 21, 2017
5.600
5.600
5.450
5.500
12,578
+0.00(+0.00%)
Jul 20, 2017
5.600
5.550
5.500
20,841
-0.05(-0.90%)
Jul 19, 2017
5.600
5.600
5.450
5.550
7,304
+0.00(+0.00%)
Jul 18, 2017
5.612
5.700
5.550
5.550
45,581
+0.00(+0.00%)
Jul 17, 2017
5.609
5.609
5.500
5.550
8,040
+0.00(+0.00%)
Jul 14, 2017
5.500
5.650
5.500
5.550
9,889
+0.00(+0.00%)
Jul 13, 2017
5.550
5.600
5.500
5.550
39,127
+0.00(+0.00%)
Jul 12, 2017
5.600
5.700
5.550
5.550
96,259
-0.05(-0.89%)
Jul 11, 2017
5.700
5.700
5.505
5.600
57,495
+0.00(+0.00%)
Jul 10, 2017
5.550
5.600
5.300
5.600
35,100
+0.00(+0.00%)
Jul 07, 2017
5.650
5.700
5.600
5.600
31,668
-0.10(-1.75%)
Jul 06, 2017
5.618
5.750
5.550
5.700
45,325
+0.05(+0.88%)
Jul 05, 2017
5.601
5.700
5.550
5.650
21,094
+0.05(+0.89%)
Jul 03, 2017
5.750
5.750
5.600
5.600
4,094
+0.00(+0.00%)
Jun 30, 2017
5.600
5.650
5.550
5.600
47,501
+0.00(+0.00%)
Jun 29, 2017
5.650
5.650
5.500
5.600
43,843
-0.05(-0.88%)
Jun 28, 2017
5.600
5.750
5.500
5.650
52,673
+0.10(+1.80%)
Jun 27, 2017
5.350
5.800
5.350
5.550
54,400
+0.20(+3.74%)
Jun 26, 2017
5.443
5.450
5.250
5.350
67,940
-0.05(-0.93%)
Jun 23, 2017
5.100
5.400
5.040
5.400
97,946
+0.35(+6.93%)
Jun 22, 2017
5.100
5.100
5.000
5.050
6,499
+0.00(+0.00%)
Jun 21, 2017
5.100
5.100
5.000
5.050
2,467
+0.00(+0.00%)
Jun 20, 2017
5.050
5.150
5.050
5.050
7,502
-0.05(-0.98%)
Jun 19, 2017
5.000
5.150
5.000
5.100
43,467
+0.10(+2.00%)
Jun 16, 2017
5.085
5.100
4.950
5.000
21,190
-0.10(-1.96%)
Jun 15, 2017
4.800
5.150
4.800
5.100
69,178
+0.25(+5.15%)
Jun 14, 2017
4.950
4.950
4.800
4.850
11,283
-0.03(-0.51%)
Jun 13, 2017
4.800
4.992
4.800
4.875
28,047
+0.03(+0.52%)
Jun 12, 2017
4.800
4.850
4.800
4.850
12,681
+0.00(+0.00%)
Jun 09, 2017
5.000
5.000
4.850
4.850
4,499
+0.00(+0.00%)
Jun 08, 2017
4.950
4.950
4.750
4.850
8,692
-0.05(-1.02%)
Jun 07, 2017
5.100
5.100
4.900
4.900
22,210
-0.20(-3.92%)
Jun 06, 2017
5.050
5.100
4.950
5.100
32,829
+0.05(+0.99%)
Jun 05, 2017
5.050
5.100
5.050
5.050
10,603
+0.00(+0.00%)
Jun 02, 2017
5.070
5.150
5.050
5.050
14,340
+0.05(+1.00%)
Jun 01, 2017
5.000
5.050
5.000
5.000
24,628
-0.05(-0.99%)
May 31, 2017
5.000
5.100
5.000
5.050
12,665
+0.05(+1.00%)
May 30, 2017
4.900
5.050
4.900
5.000
7,882
+0.05(+1.01%)
May 26, 2017
4.950
4.950
4.850
4.950
15,806
+0.05(+1.02%)
May 25, 2017
4.900
4.950
4.763
4.900
17,582
+0.05(+1.03%)
May 24, 2017
4.950
4.950
4.850
4.850
6,223
-0.05(-1.02%)
May 23, 2017
4.900
5.000
4.850
4.900
32,538
+0.05(+1.03%)
May 22, 2017
4.800
4.950
4.800
4.850
7,638
+0.05(+1.04%)
May 19, 2017
4.650
4.900
4.650
4.800
33,071
+0.00(+0.00%)
May 18, 2017
4.679
4.850
4.679
4.800
22,559
+0.00(+0.00%)
May 17, 2017
4.900
4.900
4.750
4.800
14,681
-0.10(-2.04%)
May 16, 2017
5.000
5.000
4.700
4.900
46,467
-0.15(-2.97%)
May 15, 2017
5.025
5.100
4.950
5.050
40,777
+0.00(+0.00%)
May 12, 2017
5.150
5.150
5.050
5.050
3,190
-0.05(-0.98%)
May 11, 2017
5.150
5.200
5.100
5.100
33,726
+0.05(+0.99%)
May 10, 2017
4.800
5.100
4.800
5.050
9,651
+0.20(+4.12%)
May 09, 2017
4.900
4.950
4.850
4.850
27,524
-0.10(-2.02%)
May 08, 2017
5.000
5.000
4.950
4.950
9,568
-0.10(-1.98%)
May 05, 2017
5.100
5.150
5.050
5.050
16,225
-0.05(-0.98%)
May 04, 2017
5.100
5.100
5.050
5.100
7,116
+0.05(+0.99%)
May 03, 2017
5.150
5.150
5.000
5.050
21,480
-0.10(-1.94%)
May 02, 2017
5.174
5.200
5.150
5.150
20,357
-0.05(-0.96%)
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
.