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, 2015
6.080
6.280
6.010
6.070
83,524
-0.08(-1.30%)
Aug 28, 2015
6.080
6.323
6.060
6.150
94,071
+0.03(+0.49%)
Aug 27, 2015
6.000
6.250
5.980
6.120
74,902
+0.19(+3.20%)
Aug 26, 2015
6.000
6.000
5.739
5.930
55,262
+0.14(+2.42%)
Aug 25, 2015
6.050
6.120
5.780
5.790
101,976
+0.02(+0.35%)
Aug 24, 2015
5.550
6.040
5.460
5.770
106,076
-0.26(-4.31%)
Aug 21, 2015
6.250
6.420
5.920
6.030
149,005
-0.34(-5.34%)
Aug 20, 2015
6.860
6.860
6.360
6.370
198,193
-0.54(-7.88%)
Aug 19, 2015
6.870
7.020
6.720
6.915
63,460
+0.05(+0.80%)
Aug 18, 2015
7.260
7.450
6.810
6.860
180,325
-0.38(-5.25%)
Aug 17, 2015
7.200
7.590
7.180
7.240
367,386
+0.02(+0.28%)
Aug 14, 2015
6.800
7.540
6.680
7.220
1,076,079
+1.06(+17.21%)
Aug 13, 2015
6.150
6.330
6.090
6.160
242,198
-0.02(-0.32%)
Aug 12, 2015
6.180
6.270
6.090
6.180
59,378
+0.01(+0.08%)
Aug 11, 2015
6.020
6.290
6.020
6.175
43,690
-0.09(-1.36%)
Aug 10, 2015
6.123
6.330
6.123
6.260
44,181
+0.14(+2.29%)
Aug 07, 2015
6.180
6.200
6.030
6.120
27,169
-0.04(-0.65%)
Aug 06, 2015
6.430
6.480
6.100
6.160
139,400
-0.30(-4.64%)
Aug 05, 2015
6.240
6.560
6.240
6.460
58,421
+0.26(+4.19%)
Aug 04, 2015
6.180
6.300
6.160
6.200
55,959
+0.00(+0.00%)
Aug 03, 2015
6.410
6.590
6.160
6.200
59,075
-0.24(-3.73%)
Jul 31, 2015
6.450
6.680
6.330
6.440
101,230
+0.03(+0.47%)
Jul 30, 2015
6.260
6.540
6.260
6.410
93,631
+0.16(+2.56%)
Jul 29, 2015
6.130
6.340
6.110
6.250
64,658
+0.12(+1.96%)
Jul 28, 2015
6.050
6.230
6.050
6.130
48,983
+0.09(+1.49%)
Jul 27, 2015
6.260
6.270
5.900
6.040
161,032
-0.26(-4.20%)
Jul 24, 2015
6.350
6.600
6.200
6.305
93,906
-0.03(-0.39%)
Jul 23, 2015
6.350
6.654
6.330
6.330
123,578
-0.05(-0.78%)
Jul 22, 2015
6.080
6.547
6.080
6.380
72,800
+0.07(+1.11%)
Jul 21, 2015
6.400
6.400
6.000
6.310
219,087
-0.24(-3.67%)
Jul 20, 2015
7.000
7.090
6.430
6.550
159,243
-0.43(-6.16%)
Jul 17, 2015
7.020
7.070
6.950
6.980
110,317
-0.04(-0.57%)
Jul 16, 2015
7.020
7.040
6.910
7.020
27,410
+0.05(+0.72%)
Jul 15, 2015
6.990
7.140
6.780
6.970
60,758
-0.01(-0.14%)
Jul 14, 2015
6.940
7.030
6.930
6.980
105,259
+0.04(+0.58%)
Jul 13, 2015
6.850
6.980
6.810
6.940
61,505
+0.09(+1.31%)
Jul 10, 2015
6.980
6.990
6.850
6.850
43,550
-0.09(-1.30%)
Jul 09, 2015
6.940
6.986
6.770
6.940
136,836
+0.00(+0.00%)
Jul 08, 2015
6.770
6.960
6.750
6.940
79,655
+0.07(+1.02%)
Jul 07, 2015
6.850
6.880
6.720
6.870
116,002
-0.01(-0.15%)
Jul 06, 2015
6.870
6.900
6.710
6.880
129,896
-0.06(-0.86%)
Jul 02, 2015
6.970
6.940
6.940
6.940
124,100
+0.00(+0.00%)
Jul 01, 2015
6.800
7.020
6.740
6.940
203,856
+0.16(+2.36%)
Jun 30, 2015
6.770
6.910
6.420
6.780
294,295
-0.02(-0.29%)
Jun 29, 2015
7.160
7.300
6.690
6.800
310,295
-0.54(-7.36%)
Jun 26, 2015
7.450
7.540
7.287
7.340
153,104
-0.13(-1.74%)
Jun 25, 2015
7.460
7.730
7.375
7.470
123,715
+0.00(+0.00%)
Jun 24, 2015
7.660
7.660
7.350
7.470
125,625
-0.13(-1.71%)
Jun 23, 2015
7.280
7.660
7.250
7.600
152,663
+0.29(+3.97%)
Jun 22, 2015
7.720
7.841
7.240
7.310
376,967
-0.53(-6.76%)
Jun 19, 2015
7.900
7.904
7.600
7.840
160,795
-0.02(-0.25%)
Jun 18, 2015
7.630
7.930
7.500
7.860
223,186
+0.27(+3.56%)
Jun 17, 2015
7.560
7.710
7.555
7.590
117,291
+0.06(+0.80%)
Jun 16, 2015
7.600
7.860
7.500
7.530
324,650
-0.20(-2.59%)
Jun 15, 2015
7.810
7.940
7.600
7.730
276,715
-0.17(-2.15%)
Jun 12, 2015
7.960
8.000
7.750
7.900
269,669
-0.06(-0.75%)
Jun 11, 2015
7.760
8.000
7.670
7.960
496,077
+0.30(+3.92%)
Jun 10, 2015
7.550
7.790
7.420
7.660
391,344
+0.15(+2.00%)
Jun 09, 2015
7.130
7.510
7.090
7.510
403,573
+0.38(+5.33%)
Jun 08, 2015
6.970
7.219
6.930
7.130
311,490
+0.23(+3.33%)
Jun 05, 2015
6.830
6.960
6.760
6.900
270,621
+0.03(+0.44%)
Jun 04, 2015
6.950
6.970
6.680
6.870
90,984
-0.08(-1.15%)
Jun 03, 2015
6.930
6.970
6.900
6.950
143,387
+0.07(+1.02%)
Jun 02, 2015
6.920
7.070
6.760
6.880
210,520
-0.03(-0.43%)
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
.