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, 2020
1.510
1.520
1.480
1.480
24,100
-0.01(-0.67%)
Jul 30, 2020
1.470
1.520
1.440
1.490
30,409
+0.02(+1.71%)
Jul 29, 2020
1.400
1.480
1.400
1.465
19,014
+0.08(+5.40%)
Jul 28, 2020
1.370
1.400
1.370
1.390
13,424
+0.02(+1.46%)
Jul 27, 2020
1.430
1.450
1.350
1.370
14,075
-0.04(-2.84%)
Jul 24, 2020
1.440
1.440
1.360
1.410
9,800
+0.03(+2.17%)
Jul 23, 2020
1.450
1.480
1.361
1.380
25,408
-0.06(-4.17%)
Jul 22, 2020
1.440
1.510
1.440
1.440
14,071
-0.03(-2.04%)
Jul 21, 2020
1.464
1.530
1.431
1.470
9,873
+0.01(+0.68%)
Jul 20, 2020
1.520
1.530
1.450
1.460
62,527
-0.02(-1.35%)
Jul 17, 2020
1.520
1.610
1.430
1.480
94,000
+0.02(+1.37%)
Jul 16, 2020
1.520
1.520
1.460
1.460
41,240
-0.04(-2.99%)
Jul 15, 2020
1.463
1.510
1.400
1.505
20,781
+0.10(+7.50%)
Jul 14, 2020
1.570
1.570
1.370
1.400
15,631
-0.07(-4.76%)
Jul 13, 2020
1.570
1.600
1.460
1.470
23,308
-0.03(-2.00%)
Jul 10, 2020
1.540
1.570
1.500
1.500
30,400
-0.05(-3.23%)
Jul 09, 2020
1.660
1.670
1.550
1.550
49,280
-0.11(-6.63%)
Jul 08, 2020
1.680
1.760
1.652
1.660
61,291
-0.15(-8.29%)
Jul 07, 2020
1.620
1.840
1.550
1.810
83,127
+0.19(+11.73%)
Jul 06, 2020
1.580
1.640
1.570
1.620
24,322
+0.05(+3.18%)
Jul 02, 2020
1.690
1.690
1.550
1.570
43,400
+0.02(+1.29%)
Jul 01, 2020
1.550
1.620
1.530
1.550
8,471
-0.04(-2.52%)
Jun 30, 2020
1.570
1.630
1.520
1.590
10,319
+0.07(+4.61%)
Jun 29, 2020
1.530
1.660
1.520
1.520
26,388
+0.00(+0.00%)
Jun 26, 2020
1.620
1.650
1.520
1.520
41,200
-0.08(-5.00%)
Jun 25, 2020
1.580
1.630
1.560
1.600
15,241
+0.02(+1.27%)
Jun 24, 2020
1.660
1.660
1.540
1.580
20,946
-0.08(-4.82%)
Jun 23, 2020
1.590
1.680
1.570
1.660
96,681
+0.06(+3.75%)
Jun 22, 2020
1.520
1.610
1.510
1.600
54,684
+0.10(+6.67%)
Jun 19, 2020
1.500
1.588
1.500
1.500
44,300
-0.03(-1.96%)
Jun 18, 2020
1.660
1.660
1.480
1.530
74,974
-0.11(-6.71%)
Jun 17, 2020
1.580
1.683
1.520
1.640
22,483
-0.05(-2.96%)
Jun 16, 2020
1.520
1.790
1.510
1.690
168,812
+0.18(+11.92%)
Jun 15, 2020
1.410
1.580
1.373
1.510
48,246
+0.08(+5.59%)
Jun 12, 2020
1.450
1.603
1.400
1.430
99,000
-0.05(-3.05%)
Jun 11, 2020
1.810
1.830
1.360
1.475
109,037
-0.35(-19.40%)
Jun 10, 2020
1.640
2.000
1.560
1.830
334,928
+0.23(+14.38%)
Jun 09, 2020
1.620
1.620
1.560
1.600
46,585
-0.02(-1.23%)
Jun 08, 2020
1.600
1.620
1.570
1.620
43,335
+0.02(+1.25%)
Jun 05, 2020
1.620
1.620
1.517
1.600
45,300
-0.01(-0.62%)
Jun 04, 2020
1.680
1.680
1.520
1.610
41,825
-0.07(-4.17%)
Jun 03, 2020
1.680
1.680
1.660
1.680
24,742
+0.03(+2.13%)
Jun 02, 2020
1.660
1.660
1.600
1.645
77,202
-0.00(-0.30%)
Jun 01, 2020
1.500
1.700
1.500
1.650
137,095
+0.18(+12.24%)
May 29, 2020
1.570
1.570
1.450
1.470
27,300
-0.08(-5.15%)
May 28, 2020
1.560
1.590
1.550
1.550
22,629
-0.02(-0.98%)
May 27, 2020
1.600
1.650
1.540
1.565
71,273
+0.04(+2.31%)
May 26, 2020
1.640
1.730
1.450
1.530
74,043
+0.03(+2.00%)
May 22, 2020
1.390
1.530
1.310
1.500
58,500
+0.16(+11.94%)
May 21, 2020
1.400
1.430
1.328
1.340
35,182
-0.04(-2.90%)
May 20, 2020
1.290
1.500
1.290
1.380
121,494
+0.11(+8.66%)
May 19, 2020
1.240
1.290
1.200
1.270
124,770
+0.06(+5.39%)
May 18, 2020
1.200
1.210
1.120
1.205
82,255
+0.08(+6.64%)
May 15, 2020
1.150
1.150
1.080
1.130
40,400
+0.01(+0.89%)
May 14, 2020
1.050
1.120
1.040
1.120
34,587
+0.02(+1.82%)
May 13, 2020
1.100
1.130
1.060
1.100
20,025
+0.03(+2.80%)
May 12, 2020
1.060
1.140
1.040
1.070
70,818
+0.05(+4.90%)
May 11, 2020
1.100
1.200
1.020
1.020
87,110
-0.03(-2.86%)
May 08, 2020
1.020
1.090
0.9700
1.050
17,500
+0.08(+8.24%)
May 07, 2020
1.020
1.020
0.9701
0.9701
3,525
-0.04(-3.96%)
May 06, 2020
1.000
1.020
1.000
1.010
73,427
+0.03(+2.55%)
May 05, 2020
0.9700
1.000
0.9700
0.9850
8,535
-0.02(-1.50%)
May 04, 2020
1.020
1.020
0.9700
1.000
20,812
-0.01(-1.48%)
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
.