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 (%)
Aug 29, 2003
8.360
9.360
8.080
8.840
160,250
+0.44(+5.24%)
Aug 28, 2003
7.840
8.440
7.552
8.400
127,175
+0.40(+5.00%)
Aug 27, 2003
7.640
8.520
7.320
8.000
239,700
+0.44(+5.82%)
Aug 26, 2003
7.880
8.040
7.160
7.560
137,350
-0.48(-5.97%)
Aug 25, 2003
8.000
8.920
7.640
8.040
288,525
+0.28(+3.61%)
Aug 22, 2003
7.080
8.200
7.000
7.760
272,600
+0.80(+11.49%)
Aug 21, 2003
6.400
7.040
6.080
6.960
217,100
+0.28(+4.19%)
Aug 20, 2003
5.640
6.752
5.640
6.680
359,725
+1.12(+20.14%)
Aug 19, 2003
5.120
5.680
4.720
5.560
71,650
+0.44(+8.59%)
Aug 18, 2003
5.880
5.880
5.000
5.120
40,075
-0.52(-9.22%)
Aug 15, 2003
5.960
5.960
5.360
5.640
36,250
+0.00(+0.00%)
Aug 14, 2003
5.680
6.000
5.160
5.640
185,850
+0.28(+5.22%)
Aug 13, 2003
4.880
5.480
4.840
5.360
74,600
+0.32(+6.35%)
Aug 12, 2003
5.200
5.200
5.040
5.040
48,025
-0.16(-3.08%)
Aug 11, 2003
5.200
5.560
5.040
5.200
62,025
+0.16(+3.17%)
Aug 08, 2003
4.440
5.240
4.440
5.040
60,100
+0.00(+0.00%)
Aug 07, 2003
5.520
5.520
4.920
5.040
90,225
-0.16(-3.08%)
Aug 06, 2003
4.760
5.280
4.360
5.200
138,075
+0.40(+8.33%)
Aug 05, 2003
5.360
5.560
4.800
4.800
188,825
-0.76(-13.67%)
Aug 04, 2003
5.600
6.080
5.400
5.560
93,300
-0.52(-8.55%)
Aug 01, 2003
5.560
7.160
5.400
6.080
602,025
+0.72(+13.43%)
Jul 31, 2003
4.520
5.520
4.440
5.360
411,600
+0.88(+19.64%)
Jul 30, 2003
4.240
4.520
4.140
4.480
98,350
+0.24(+5.66%)
Jul 29, 2003
4.520
4.720
4.200
4.240
92,825
-0.28(-6.19%)
Jul 28, 2003
4.720
4.840
4.320
4.520
115,450
-0.24(-5.04%)
Jul 25, 2003
4.560
5.120
4.440
4.760
760,850
+0.76(+19.00%)
Jul 24, 2003
4.000
4.076
3.840
4.000
87,050
+0.00(+0.00%)
Jul 23, 2003
4.000
4.040
3.920
4.000
60,450
-0.12(-2.91%)
Jul 22, 2003
4.280
4.280
3.960
4.120
36,625
-0.04(-0.96%)
Jul 21, 2003
4.240
4.280
3.960
4.160
70,325
+0.12(+2.97%)
Jul 18, 2003
4.040
4.120
3.720
4.040
55,675
+0.20(+5.21%)
Jul 17, 2003
4.220
4.320
3.800
3.840
174,675
-0.16(-4.00%)
Jul 16, 2003
3.960
4.240
3.600
4.000
124,600
+0.08(+2.04%)
Jul 15, 2003
4.520
4.520
3.920
3.920
129,950
-0.48(-10.91%)
Jul 14, 2003
4.880
4.880
4.280
4.400
271,775
+0.28(+6.80%)
Jul 11, 2003
3.680
4.400
3.640
4.120
420,025
+0.64(+18.39%)
Jul 10, 2003
3.200
3.520
3.000
3.480
91,925
+0.32(+10.13%)
Jul 09, 2003
3.200
3.200
3.000
3.160
51,825
+0.00(+0.00%)
Jul 08, 2003
3.200
3.200
3.000
3.160
39,100
+0.08(+2.60%)
Jul 07, 2003
3.480
3.520
2.840
3.080
145,725
-0.24(-7.23%)
Jul 03, 2003
3.400
3.440
3.320
3.320
56,600
+0.00(+0.00%)
Jul 02, 2003
3.320
3.400
3.240
3.320
21,250
+0.00(+0.00%)
Jul 01, 2003
3.440
3.480
3.200
3.320
24,100
+0.04(+1.22%)
Jun 30, 2003
3.480
3.480
3.280
3.280
10,650
-0.20(-5.75%)
Jun 27, 2003
3.680
3.680
3.320
3.480
172,531
-0.12(-3.33%)
Jun 26, 2003
3.520
3.880
3.400
3.600
177,225
+0.12(+3.45%)
Jun 25, 2003
3.240
3.760
3.200
3.480
224,700
+0.16(+4.82%)
Jun 24, 2003
3.560
3.560
3.120
3.320
25,925
+0.04(+1.22%)
Jun 23, 2003
3.480
3.560
3.240
3.280
35,825
-0.12(-3.53%)
Jun 20, 2003
3.440
3.440
3.280
3.400
25,650
-0.08(-2.30%)
Jun 19, 2003
3.600
3.680
3.320
3.480
49,050
+0.00(+0.00%)
Jun 18, 2003
3.520
3.760
3.400
3.480
66,600
-0.04(-1.14%)
Jun 17, 2003
3.680
3.840
3.360
3.520
59,950
-0.12(-3.30%)
Jun 16, 2003
3.720
3.720
3.560
3.640
23,850
+0.12(+3.41%)
Jun 13, 2003
3.880
3.960
3.400
3.520
89,675
-0.24(-6.38%)
Jun 12, 2003
3.880
4.080
3.720
3.760
32,800
-0.24(-6.00%)
Jun 11, 2003
4.000
4.120
3.920
4.000
52,325
+0.00(+0.00%)
Jun 10, 2003
4.160
4.360
3.960
4.000
23,900
-0.20(-4.76%)
Jun 09, 2003
4.680
4.680
3.960
4.200
32,150
-0.32(-7.08%)
Jun 06, 2003
5.040
5.040
4.360
4.520
40,175
-0.08(-1.65%)
Jun 05, 2003
4.760
4.960
4.360
4.596
75,625
-0.04(-0.95%)
Jun 04, 2003
4.080
4.760
3.880
4.640
485,675
+0.64(+16.00%)
Jun 03, 2003
4.000
4.000
3.600
4.000
16,250
+0.00(+0.00%)
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
.