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, 2009
2.290
2.290
2.200
2.220
7,071
-0.04(-1.77%)
Aug 28, 2009
2.250
2.260
2.200
2.260
15,081
+0.02(+0.89%)
Aug 27, 2009
2.210
2.250
2.130
2.240
12,640
-0.01(-0.44%)
Aug 26, 2009
2.200
2.260
2.200
2.250
10,400
+0.04(+1.58%)
Aug 25, 2009
2.180
2.240
2.180
2.215
48,700
+0.03(+1.61%)
Aug 24, 2009
2.280
2.280
2.130
2.180
95,209
-0.05(-2.24%)
Aug 21, 2009
2.190
2.240
2.170
2.230
41,291
+0.09(+4.21%)
Aug 20, 2009
2.300
2.370
2.050
2.140
1,253,193
-0.23(-9.70%)
Aug 19, 2009
2.240
2.370
2.240
2.370
4,900
+0.03(+1.28%)
Aug 18, 2009
2.300
2.340
2.260
2.340
6,848
+0.01(+0.34%)
Aug 17, 2009
2.300
2.342
2.220
2.332
8,200
-0.06(-2.43%)
Aug 14, 2009
2.400
2.410
2.301
2.390
11,328
+0.01(+0.42%)
Aug 13, 2009
2.440
2.450
2.380
2.380
17,127
-0.05(-2.06%)
Aug 12, 2009
2.500
2.553
2.370
2.430
48,294
-0.09(-3.57%)
Aug 11, 2009
2.520
2.520
2.450
2.520
36,717
+0.01(+0.40%)
Aug 10, 2009
2.450
2.510
2.420
2.510
8,480
-0.08(-3.09%)
Aug 07, 2009
2.600
2.610
2.421
2.590
34,859
+0.00(+0.00%)
Aug 06, 2009
2.610
2.611
2.420
2.590
44,035
+0.04(+1.57%)
Aug 05, 2009
2.550
2.578
2.500
2.550
31,426
+0.07(+3.03%)
Aug 04, 2009
2.557
2.560
2.420
2.475
62,195
-0.05(-2.17%)
Aug 03, 2009
2.650
2.690
2.480
2.530
33,656
-0.11(-4.17%)
Jul 31, 2009
2.550
2.640
2.550
2.640
5,798
+0.05(+1.93%)
Jul 30, 2009
2.620
2.656
2.540
2.590
4,750
-0.01(-0.38%)
Jul 29, 2009
2.580
2.740
2.540
2.600
3,628
-0.07(-2.79%)
Jul 28, 2009
2.640
2.750
2.600
2.675
17,300
+0.07(+2.87%)
Jul 27, 2009
2.740
2.770
2.560
2.600
31,600
-0.14(-5.11%)
Jul 24, 2009
2.700
2.740
2.630
2.740
2,353
+0.12(+4.38%)
Jul 23, 2009
2.770
2.770
2.570
2.625
18,551
-0.10(-3.49%)
Jul 22, 2009
2.730
2.730
2.630
2.720
1,200
+0.01(+0.37%)
Jul 21, 2009
2.730
2.760
2.560
2.710
12,162
+0.05(+1.88%)
Jul 20, 2009
2.650
3.080
2.610
2.660
145,141
-0.08(-2.92%)
Jul 17, 2009
2.640
2.740
2.500
2.740
17,425
+0.12(+4.58%)
Jul 16, 2009
2.760
2.770
2.620
2.620
12,312
-0.16(-5.76%)
Jul 15, 2009
2.830
2.940
2.760
2.780
13,000
+0.00(+0.00%)
Jul 14, 2009
2.740
2.780
2.740
2.780
2,900
+0.03(+1.12%)
Jul 13, 2009
2.550
2.750
2.550
2.749
16,650
+0.17(+6.55%)
Jul 10, 2009
2.940
2.940
2.500
2.580
8,871
-0.09(-3.37%)
Jul 09, 2009
2.866
2.866
2.500
2.670
18,171
+0.06(+2.30%)
Jul 08, 2009
2.800
2.800
2.580
2.610
6,492
-0.14(-5.09%)
Jul 07, 2009
2.690
2.989
2.570
2.750
28,155
+0.01(+0.37%)
Jul 06, 2009
2.977
2.977
2.740
2.740
2,277
-0.05(-1.79%)
Jul 02, 2009
2.800
3.070
2.670
2.790
14,140
-0.01(-0.36%)
Jul 01, 2009
2.960
2.960
2.800
2.800
7,619
-0.17(-5.72%)
Jun 30, 2009
2.790
3.000
2.790
2.970
79,816
+0.18(+6.45%)
Jun 29, 2009
2.590
2.840
2.500
2.790
39,054
+0.21(+8.14%)
Jun 26, 2009
2.520
2.580
2.420
2.580
5,243
+0.03(+1.18%)
Jun 25, 2009
2.305
3.040
2.300
2.550
69,128
+0.20(+8.51%)
Jun 24, 2009
2.240
2.353
2.080
2.350
5,690
+0.05(+2.35%)
Jun 23, 2009
2.210
2.296
2.110
2.296
14,037
+0.03(+1.15%)
Jun 22, 2009
2.280
2.370
2.210
2.270
24,032
-0.11(-4.62%)
Jun 19, 2009
2.350
2.380
2.300
2.380
8,554
+0.05(+2.14%)
Jun 18, 2009
2.370
2.400
2.330
2.330
8,061
+0.07(+3.10%)
Jun 17, 2009
2.360
2.360
2.220
2.260
6,746
-0.11(-4.64%)
Jun 16, 2009
2.258
2.600
2.200
2.370
64,879
+0.16(+7.24%)
Jun 15, 2009
2.170
2.300
2.110
2.210
53,203
+0.07(+3.27%)
Jun 12, 2009
2.100
2.140
2.050
2.140
11,925
-0.14(-6.14%)
Jun 11, 2009
2.100
2.300
2.070
2.280
10,521
+0.22(+10.68%)
Jun 10, 2009
2.230
2.230
2.020
2.060
15,375
-0.24(-10.43%)
Jun 09, 2009
2.100
2.300
1.990
2.300
4,652
+0.13(+5.99%)
Jun 08, 2009
2.060
2.220
2.010
2.170
26,053
+0.16(+7.96%)
Jun 05, 2009
2.280
2.320
2.010
2.010
22,918
-0.23(-10.27%)
Jun 04, 2009
2.000
2.240
2.000
2.240
29,932
+0.28(+14.29%)
Jun 03, 2009
2.010
2.010
1.870
1.960
31,472
-0.07(-3.45%)
Jun 02, 2009
1.780
2.040
1.770
2.030
50,058
+0.23(+12.78%)
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
.