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, 2012
2.820
2.860
2.690
2.810
26,984
-0.09(-3.10%)
Aug 30, 2012
2.910
2.910
2.850
2.900
18,093
-0.10(-3.33%)
Aug 29, 2012
3.020
3.020
3.000
3.000
10,490
+0.09(+3.09%)
Aug 27, 2012
3.100
3.100
2.910
2.910
16,927
-0.17(-5.52%)
Aug 24, 2012
3.060
3.110
3.050
3.080
11,377
-0.01(-0.32%)
Aug 23, 2012
3.050
3.150
3.050
3.090
7,768
+0.05(+1.64%)
Aug 22, 2012
2.920
3.050
2.920
3.040
29,522
+0.16(+5.37%)
Aug 21, 2012
2.960
2.960
2.850
2.885
2,500
-0.10(-3.19%)
Aug 20, 2012
2.950
2.980
2.861
2.980
2,204
-0.02(-0.67%)
Aug 17, 2012
2.860
3.030
2.800
3.000
40,272
+0.18(+6.38%)
Aug 16, 2012
2.830
2.830
2.820
2.820
400
+0.02(+0.71%)
Aug 15, 2012
2.830
2.830
2.800
2.800
2,037
-0.05(-1.75%)
Aug 14, 2012
2.850
2.850
2.850
2.850
920
-0.04(-1.38%)
Aug 13, 2012
2.820
2.970
2.750
2.890
15,138
+0.03(+1.05%)
Aug 10, 2012
3.100
3.100
2.750
2.860
44,847
-0.33(-10.34%)
Aug 09, 2012
2.960
3.190
2.810
3.190
46,998
+0.23(+7.77%)
Aug 08, 2012
3.030
3.090
2.960
2.960
9,950
-0.04(-1.33%)
Aug 07, 2012
3.000
3.000
3.000
3.000
3,586
+0.01(+0.33%)
Aug 06, 2012
3.000
3.030
2.970
2.990
2,200
-0.03(-0.99%)
Aug 03, 2012
3.050
3.050
2.999
3.020
13,410
-0.07(-2.27%)
Aug 02, 2012
3.000
3.090
2.980
3.090
3,658
+0.11(+3.69%)
Aug 01, 2012
2.990
2.990
2.980
2.980
1,375
-0.11(-3.56%)
Jul 31, 2012
3.040
3.090
3.000
3.090
15,320
+0.00(+0.00%)
Jul 30, 2012
3.000
3.120
2.970
3.090
11,488
+0.10(+3.34%)
Jul 27, 2012
2.960
2.990
2.880
2.990
30,002
+0.00(+0.00%)
Jul 26, 2012
2.890
2.990
2.800
2.990
29,907
+0.21(+7.55%)
Jul 25, 2012
2.780
2.830
2.780
2.780
15,066
-0.09(-3.14%)
Jul 24, 2012
2.840
2.870
2.680
2.870
17,243
-0.01(-0.35%)
Jul 23, 2012
2.630
2.880
2.630
2.880
7,000
+0.12(+4.35%)
Jul 20, 2012
2.800
2.850
2.710
2.760
21,186
+0.00(+0.00%)
Jul 19, 2012
2.730
2.800
2.710
2.760
19,147
-0.04(-1.43%)
Jul 18, 2012
2.800
2.880
2.800
2.800
23,852
-0.03(-1.06%)
Jul 17, 2012
2.880
2.880
2.800
2.830
1,500
-0.07(-2.41%)
Jul 16, 2012
3.000
3.000
2.840
2.900
2,537
-0.08(-2.68%)
Jul 13, 2012
2.790
2.990
2.790
2.980
7,272
+0.10(+3.47%)
Jul 12, 2012
2.800
2.950
2.750
2.880
19,451
-0.02(-0.69%)
Jul 11, 2012
2.900
2.913
2.900
2.900
12,612
+0.00(+0.00%)
Jul 10, 2012
2.900
2.910
2.900
2.900
550
-0.04(-1.36%)
Jul 09, 2012
2.940
2.950
2.900
2.940
2,117
+0.01(+0.38%)
Jul 06, 2012
2.900
2.930
2.900
2.929
9,900
-0.06(-2.04%)
Jul 05, 2012
2.900
2.990
2.900
2.990
29,824
+0.13(+4.55%)
Jul 03, 2012
2.860
2.861
2.800
2.860
3,500
+0.04(+1.42%)
Jul 02, 2012
2.850
2.970
2.801
2.820
72,162
-0.08(-2.76%)
Jun 29, 2012
2.920
2.990
2.900
2.900
13,400
-0.01(-0.34%)
Jun 28, 2012
2.890
2.960
2.730
2.910
18,438
-0.04(-1.36%)
Jun 27, 2012
2.770
2.950
2.750
2.950
13,087
+0.15(+5.36%)
Jun 26, 2012
2.880
2.890
2.700
2.800
34,409
-0.09(-3.11%)
Jun 25, 2012
2.780
2.890
2.780
2.890
6,000
+0.16(+5.86%)
Jun 22, 2012
2.940
2.940
2.730
2.730
46,955
-0.24(-8.08%)
Jun 21, 2012
2.920
3.000
2.920
2.970
22,926
+0.05(+1.71%)
Jun 20, 2012
2.880
2.920
2.780
2.920
4,712
-0.05(-1.68%)
Jun 19, 2012
2.960
2.970
2.960
2.970
8,925
-0.03(-1.00%)
Jun 18, 2012
2.930
3.014
2.910
3.000
9,323
+0.04(+1.35%)
Jun 15, 2012
2.960
2.970
2.960
2.960
7,533
-0.07(-2.31%)
Jun 14, 2012
2.940
3.050
2.910
3.030
12,620
+0.06(+2.02%)
Jun 13, 2012
2.800
3.050
2.750
2.970
27,988
+0.07(+2.41%)
Jun 12, 2012
2.770
2.900
2.700
2.900
59,610
-0.07(-2.36%)
Jun 11, 2012
2.990
3.050
2.950
2.970
54,228
-0.04(-1.33%)
Jun 08, 2012
2.720
3.070
2.690
3.010
40,531
+0.31(+11.48%)
Jun 07, 2012
2.630
2.750
2.620
2.700
29,146
+0.05(+1.89%)
Jun 06, 2012
2.620
2.660
2.620
2.650
9,094
+0.03(+1.15%)
Jun 05, 2012
2.650
2.700
2.620
2.620
6,598
-0.05(-1.87%)
Jun 04, 2012
2.600
2.670
2.351
2.670
11,213
+0.08(+3.09%)
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
.