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 31, 2007
5.340
5.450
5.200
5.390
38,111
+0.09(+1.64%)
Aug 30, 2007
5.380
5.420
5.240
5.303
29,141
-0.04(-0.70%)
Aug 29, 2007
5.390
5.490
5.300
5.340
17,122
-0.08(-1.47%)
Aug 28, 2007
5.390
5.440
5.381
5.420
12,122
-0.00(-0.00%)
Aug 27, 2007
5.440
5.630
5.400
5.420
13,169
-0.05(-0.91%)
Aug 24, 2007
5.340
5.520
5.250
5.470
12,730
+0.15(+2.82%)
Aug 23, 2007
5.540
5.690
5.260
5.320
17,055
-0.27(-4.83%)
Aug 22, 2007
5.440
5.600
5.440
5.590
25,207
+0.20(+3.71%)
Aug 21, 2007
5.090
5.430
5.020
5.390
71,939
+0.24(+4.66%)
Aug 20, 2007
5.330
5.550
5.000
5.150
72,754
-0.15(-2.83%)
Aug 17, 2007
5.430
5.540
5.250
5.300
40,766
-0.12(-2.21%)
Aug 16, 2007
5.680
5.680
5.240
5.420
52,770
-0.32(-5.57%)
Aug 15, 2007
5.870
5.904
5.580
5.740
49,361
-0.21(-3.53%)
Aug 14, 2007
5.890
5.950
5.660
5.950
66,112
+0.25(+4.39%)
Aug 13, 2007
5.000
5.810
4.920
5.700
225,192
+0.80(+16.33%)
Aug 10, 2007
5.330
5.400
4.860
4.900
284,051
-0.63(-11.39%)
Aug 09, 2007
6.090
6.220
5.490
5.530
156,781
-0.88(-13.73%)
Aug 08, 2007
6.500
6.540
6.334
6.410
39,019
+0.03(+0.47%)
Aug 07, 2007
6.330
6.400
6.250
6.380
14,341
+0.11(+1.75%)
Aug 06, 2007
6.410
6.420
6.140
6.270
55,032
-0.10(-1.57%)
Aug 03, 2007
6.360
6.390
6.200
6.370
24,469
+0.12(+1.92%)
Aug 02, 2007
6.430
6.510
6.240
6.250
47,583
-0.21(-3.25%)
Aug 01, 2007
6.600
6.672
6.370
6.460
33,207
-0.16(-2.42%)
Jul 31, 2007
6.610
6.810
6.530
6.620
54,626
+0.02(+0.30%)
Jul 30, 2007
6.340
6.770
6.340
6.600
56,028
+0.17(+2.64%)
Jul 27, 2007
6.490
6.550
6.400
6.430
21,209
-0.14(-2.13%)
Jul 26, 2007
6.350
6.630
6.200
6.570
84,869
+0.17(+2.66%)
Jul 25, 2007
6.910
6.920
6.380
6.400
88,932
-0.47(-6.84%)
Jul 24, 2007
7.000
7.020
6.750
6.870
58,727
-0.07(-1.01%)
Jul 23, 2007
6.830
7.080
6.730
6.940
154,083
+0.15(+2.21%)
Jul 20, 2007
6.520
6.870
6.460
6.790
104,458
+0.21(+3.19%)
Jul 19, 2007
6.580
6.580
6.450
6.580
35,431
-0.01(-0.15%)
Jul 18, 2007
6.390
6.600
6.360
6.590
32,171
+0.14(+2.17%)
Jul 17, 2007
6.410
6.454
6.310
6.450
38,700
-0.00(-0.00%)
Jul 16, 2007
6.750
6.790
6.310
6.450
70,947
-0.36(-5.29%)
Jul 13, 2007
6.800
6.890
6.750
6.810
22,755
+0.01(+0.15%)
Jul 12, 2007
6.690
6.860
6.660
6.800
40,959
+0.15(+2.26%)
Jul 11, 2007
6.860
6.950
6.500
6.650
55,029
-0.17(-2.49%)
Jul 10, 2007
6.800
6.900
6.600
6.820
99,477
+0.09(+1.34%)
Jul 09, 2007
6.120
6.790
6.120
6.730
140,743
+0.65(+10.69%)
Jul 06, 2007
6.060
6.220
6.050
6.080
22,777
+0.06(+1.00%)
Jul 05, 2007
6.200
6.230
6.000
6.020
30,707
-0.15(-2.43%)
Jul 03, 2007
5.960
6.240
5.910
6.170
28,672
+0.17(+2.83%)
Jul 02, 2007
5.970
6.220
5.950
6.000
64,588
+0.03(+0.50%)
Jun 29, 2007
6.050
6.080
5.900
5.970
29,898
-0.11(-1.81%)
Jun 28, 2007
6.010
6.180
5.960
6.080
38,567
+0.02(+0.33%)
Jun 27, 2007
5.917
6.080
5.720
6.060
49,895
+0.16(+2.71%)
Jun 26, 2007
5.830
6.030
5.700
5.900
87,402
+0.03(+0.51%)
Jun 25, 2007
5.810
6.090
5.750
5.870
70,026
+0.03(+0.51%)
Jun 22, 2007
6.040
6.070
5.710
5.840
115,699
-0.15(-2.50%)
Jun 21, 2007
6.020
6.210
5.920
5.990
154,556
-0.03(-0.50%)
Jun 20, 2007
6.780
6.880
5.830
6.020
210,500
-0.72(-10.68%)
Jun 19, 2007
6.800
7.050
6.660
6.740
144,900
-0.05(-0.74%)
Jun 18, 2007
6.620
6.950
6.520
6.790
437,800
+0.21(+3.19%)
Jun 15, 2007
6.590
6.690
6.500
6.580
82,100
+0.03(+0.46%)
Jun 14, 2007
6.450
6.560
6.310
6.550
97,100
+0.08(+1.24%)
Jun 13, 2007
6.250
6.470
6.060
6.470
130,000
+0.20(+3.24%)
Jun 12, 2007
6.460
6.500
6.220
6.267
64,300
-0.18(-2.84%)
Jun 11, 2007
6.510
6.650
6.410
6.450
271,450
+0.00(+0.00%)
Jun 08, 2007
6.380
6.500
6.110
6.450
153,402
+0.07(+1.10%)
Jun 07, 2007
5.980
6.570
5.890
6.380
278,702
+0.47(+7.93%)
Jun 06, 2007
6.030
6.040
5.890
5.911
34,546
-0.18(-2.94%)
Jun 05, 2007
6.010
6.150
5.790
6.090
68,655
+0.04(+0.66%)
Jun 04, 2007
6.090
6.110
5.850
6.050
59,356
-0.04(-0.66%)
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
.