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, 2016
5.010
5.050
4.970
5.000
9,198
-0.05(-0.99%)
Aug 30, 2016
5.000
5.220
5.000
5.050
37,260
-0.02(-0.39%)
Aug 29, 2016
4.880
5.140
4.850
5.070
34,946
+0.21(+4.32%)
Aug 26, 2016
4.800
4.950
4.770
4.860
79,631
+0.07(+1.46%)
Aug 25, 2016
4.690
4.860
4.650
4.790
30,871
+0.11(+2.35%)
Aug 24, 2016
4.660
4.840
4.640
4.680
103,631
-0.04(-0.85%)
Aug 23, 2016
4.470
4.800
4.468
4.720
183,153
+0.22(+4.89%)
Aug 22, 2016
4.550
4.550
4.405
4.500
83,433
-0.08(-1.75%)
Aug 19, 2016
4.440
4.600
4.407
4.580
49,120
+0.18(+4.09%)
Aug 18, 2016
4.500
4.500
4.360
4.400
14,232
+0.00(+0.00%)
Aug 17, 2016
4.419
4.509
4.320
4.400
60,037
-0.07(-1.57%)
Aug 16, 2016
4.300
4.530
4.250
4.470
80,254
+0.17(+3.95%)
Aug 15, 2016
4.340
4.540
4.300
4.300
63,812
-0.07(-1.60%)
Aug 12, 2016
4.500
4.510
4.240
4.370
112,438
-0.14(-3.10%)
Aug 11, 2016
4.510
4.555
4.481
4.510
28,027
+0.00(+0.00%)
Aug 10, 2016
4.440
4.516
4.186
4.510
225,918
+0.09(+2.04%)
Aug 09, 2016
4.566
4.630
4.330
4.420
99,454
-0.18(-3.91%)
Aug 08, 2016
4.660
4.670
4.500
4.600
60,532
-0.02(-0.43%)
Aug 05, 2016
4.390
4.650
4.390
4.620
162,387
+0.23(+5.24%)
Aug 04, 2016
4.650
4.750
4.370
4.390
299,292
-1.08(-19.74%)
Aug 03, 2016
5.520
5.600
5.300
5.470
107,787
-0.09(-1.62%)
Aug 02, 2016
5.410
5.650
5.410
5.560
53,686
+0.13(+2.39%)
Aug 01, 2016
5.250
5.526
5.250
5.430
67,683
+0.19(+3.63%)
Jul 29, 2016
5.270
5.320
5.180
5.240
46,299
+0.03(+0.58%)
Jul 28, 2016
5.476
5.476
5.210
5.210
108,387
-0.18(-3.34%)
Jul 27, 2016
5.450
5.474
5.390
5.390
28,330
-0.02(-0.37%)
Jul 26, 2016
5.430
5.540
5.370
5.410
89,533
-0.02(-0.37%)
Jul 25, 2016
5.680
5.810
5.400
5.430
93,826
-0.19(-3.38%)
Jul 22, 2016
5.610
5.709
5.460
5.620
60,300
+0.03(+0.54%)
Jul 21, 2016
5.750
5.870
5.570
5.590
82,969
-0.05(-0.89%)
Jul 20, 2016
5.710
5.820
5.610
5.640
71,453
+0.00(+0.00%)
Jul 19, 2016
5.420
5.790
5.400
5.640
144,975
+0.24(+4.44%)
Jul 18, 2016
5.380
5.560
5.360
5.400
110,630
+0.00(+0.00%)
Jul 15, 2016
5.320
5.520
5.320
5.400
40,608
-0.09(-1.64%)
Jul 14, 2016
5.540
5.710
5.490
5.490
36,336
-0.01(-0.18%)
Jul 13, 2016
5.490
5.590
5.470
5.500
28,629
-0.02(-0.36%)
Jul 12, 2016
5.500
5.530
5.450
5.520
32,028
+0.05(+0.91%)
Jul 11, 2016
5.530
5.580
5.440
5.470
17,711
+0.00(+0.00%)
Jul 08, 2016
5.380
5.380
5.380
5.470
20,605
+0.09(+1.67%)
Jul 07, 2016
5.380
5.560
5.350
5.380
29,158
-0.22(-3.93%)
Jul 05, 2016
5.630
5.670
5.300
5.600
25,133
-0.09(-1.58%)
Jul 01, 2016
5.620
5.690
5.690
5.690
32,800
+0.11(+1.97%)
Jun 30, 2016
5.350
5.627
5.300
5.580
44,724
+0.23(+4.30%)
Jun 29, 2016
5.370
5.412
5.270
5.350
39,084
+0.07(+1.33%)
Jun 28, 2016
5.360
5.540
5.270
5.280
55,836
-0.03(-0.56%)
Jun 27, 2016
5.500
5.524
5.250
5.310
57,621
-0.16(-2.93%)
Jun 24, 2016
5.440
5.630
5.420
5.470
49,991
-0.20(-3.53%)
Jun 23, 2016
5.720
5.780
5.630
5.670
28,001
+0.03(+0.53%)
Jun 22, 2016
5.640
5.710
5.560
5.640
38,551
+0.03(+0.53%)
Jun 21, 2016
5.670
5.830
5.600
5.610
35,707
-0.02(-0.36%)
Jun 20, 2016
5.780
5.920
5.600
5.630
66,383
-0.09(-1.57%)
Jun 17, 2016
5.790
5.790
5.710
5.720
17,715
-0.09(-1.55%)
Jun 16, 2016
5.750
5.850
5.750
5.810
9,463
+0.03(+0.52%)
Jun 15, 2016
5.820
5.990
5.760
5.780
21,102
-0.00(-0.00%)
Jun 14, 2016
5.790
5.950
5.750
5.780
33,184
+0.01(+0.18%)
Jun 13, 2016
6.010
6.078
5.720
5.770
72,254
-0.22(-3.67%)
Jun 10, 2016
6.040
6.090
5.950
5.990
82,226
-0.04(-0.66%)
Jun 09, 2016
5.980
6.130
5.980
6.030
41,093
+0.01(+0.17%)
Jun 08, 2016
6.050
6.180
6.010
6.020
85,718
-0.02(-0.33%)
Jun 07, 2016
6.010
6.159
5.910
6.040
40,845
-0.02(-0.33%)
Jun 06, 2016
5.970
6.190
5.890
6.060
26,245
+0.14(+2.36%)
Jun 03, 2016
6.120
6.150
5.890
5.920
91,452
-0.23(-3.74%)
Jun 02, 2016
6.340
6.340
6.120
6.150
68,403
-0.02(-0.32%)
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
.