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 29, 2022
1.240
1.280
1.240
1.275
23,542
+0.02(+2.00%)
Jul 28, 2022
1.240
1.270
1.230
1.250
18,247
+0.01(+0.81%)
Jul 27, 2022
1.280
1.280
1.230
1.240
43,261
+0.01(+0.81%)
Jul 26, 2022
1.260
1.270
1.230
1.230
32,909
-0.03(-2.38%)
Jul 25, 2022
1.260
1.290
1.250
1.260
29,355
-0.02(-1.56%)
Jul 22, 2022
1.280
1.300
1.260
1.280
44,333
+0.00(+0.00%)
Jul 21, 2022
1.300
1.320
1.260
1.280
33,250
-0.03(-2.29%)
Jul 20, 2022
1.260
1.320
1.260
1.310
25,305
+0.02(+1.55%)
Jul 19, 2022
1.310
1.310
1.250
1.290
20,746
+0.00(+0.00%)
Jul 18, 2022
1.250
1.300
1.250
1.290
19,883
+0.01(+0.78%)
Jul 15, 2022
1.300
1.320
1.270
1.280
30,349
+0.00(+0.00%)
Jul 14, 2022
1.240
1.300
1.240
1.280
14,766
+0.00(+0.00%)
Jul 13, 2022
1.280
1.310
1.280
1.280
7,455
+0.00(+0.00%)
Jul 12, 2022
1.280
1.310
1.280
1.280
23,275
+0.00(+0.00%)
Jul 11, 2022
1.280
1.300
1.280
1.280
14,730
-0.03(-2.29%)
Jul 08, 2022
1.280
1.340
1.280
1.310
26,787
+0.00(+0.00%)
Jul 07, 2022
1.279
1.330
1.279
1.310
14,022
+0.01(+0.77%)
Jul 06, 2022
1.280
1.330
1.270
1.300
12,164
+0.00(+0.00%)
Jul 05, 2022
1.250
1.330
1.250
1.300
15,158
+0.02(+1.56%)
Jul 01, 2022
1.230
1.290
1.230
1.280
33,997
+0.02(+1.59%)
Jun 30, 2022
1.280
1.280
1.240
1.260
45,460
-0.02(-1.56%)
Jun 29, 2022
1.310
1.328
1.280
1.280
38,506
-0.04(-3.03%)
Jun 28, 2022
1.330
1.355
1.320
1.320
20,356
-0.04(-2.94%)
Jun 27, 2022
1.320
1.370
1.310
1.360
19,262
+0.05(+3.82%)
Jun 24, 2022
1.340
1.355
1.300
1.310
105,539
-0.03(-2.24%)
Jun 23, 2022
1.340
1.360
1.340
1.340
16,475
-0.01(-0.74%)
Jun 22, 2022
1.341
1.368
1.340
1.350
11,071
+0.00(+0.00%)
Jun 21, 2022
1.290
1.370
1.290
1.350
53,874
+0.04(+3.05%)
Jun 17, 2022
1.290
1.360
1.280
1.310
37,078
-0.02(-1.50%)
Jun 16, 2022
1.260
1.370
1.220
1.330
199,981
+0.06(+4.72%)
Jun 15, 2022
1.220
1.280
1.200
1.270
63,655
+0.04(+3.25%)
Jun 14, 2022
1.290
1.290
1.220
1.230
75,289
-0.02(-1.60%)
Jun 13, 2022
1.320
1.335
1.250
1.250
99,746
-0.10(-7.41%)
Jun 10, 2022
1.380
1.420
1.330
1.350
44,192
-0.07(-4.93%)
Jun 09, 2022
1.430
1.450
1.370
1.420
70,981
+0.01(+0.71%)
Jun 08, 2022
1.390
1.430
1.360
1.410
105,513
+0.04(+2.92%)
Jun 07, 2022
1.350
1.380
1.310
1.370
98,767
+0.06(+4.58%)
Jun 06, 2022
1.330
1.350
1.280
1.310
107,746
-0.01(-1.13%)
Jun 03, 2022
1.319
1.370
1.303
1.325
15,415
-0.01(-0.38%)
Jun 02, 2022
1.340
1.350
1.300
1.330
31,085
+0.03(+2.31%)
Jun 01, 2022
1.360
1.420
1.280
1.300
104,579
-0.02(-1.52%)
May 31, 2022
1.340
1.370
1.320
1.320
24,121
-0.04(-2.94%)
May 27, 2022
1.340
1.375
1.330
1.360
34,023
+0.04(+3.03%)
May 26, 2022
1.330
1.390
1.280
1.320
130,358
-0.01(-0.75%)
May 25, 2022
1.350
1.350
1.312
1.330
19,374
+0.02(+1.53%)
May 24, 2022
1.310
1.360
1.270
1.310
55,565
-0.01(-0.76%)
May 23, 2022
1.280
1.340
1.270
1.320
45,534
+0.02(+1.54%)
May 20, 2022
1.380
1.380
1.290
1.300
51,430
-0.04(-2.99%)
May 19, 2022
1.310
1.380
1.310
1.340
10,850
+0.03(+2.29%)
May 18, 2022
1.340
1.395
1.310
1.310
25,182
-0.07(-5.07%)
May 17, 2022
1.330
1.380
1.320
1.380
56,600
+0.07(+5.34%)
May 16, 2022
1.260
1.330
1.260
1.310
41,033
+0.02(+1.55%)
May 13, 2022
1.300
1.320
1.250
1.290
66,155
+0.03(+2.38%)
May 12, 2022
1.220
1.340
1.220
1.260
114,038
-0.05(-3.82%)
May 11, 2022
1.270
1.337
1.185
1.310
248,338
-0.03(-2.24%)
May 10, 2022
1.320
1.353
1.260
1.340
57,014
+0.00(+0.00%)
May 09, 2022
1.260
1.350
1.260
1.340
173,113
+0.00(+0.00%)
May 06, 2022
1.350
1.369
1.260
1.340
94,842
-0.03(-2.24%)
May 05, 2022
1.470
1.470
1.360
1.371
28,607
-0.08(-5.47%)
May 04, 2022
1.360
1.460
1.360
1.450
79,451
+0.04(+2.84%)
May 03, 2022
1.350
1.410
1.330
1.410
41,924
+0.06(+4.44%)
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
.