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, 2018
2.300
2.300
2.300
0
-0.05(-2.13%)
Aug 30, 2018
2.200
2.400
2.200
2.350
28,645
+0.15(+6.82%)
Aug 29, 2018
2.350
2.435
2.200
2.200
34,250
-0.15(-6.38%)
Aug 28, 2018
2.310
2.400
2.300
2.350
10,878
+0.05(+2.17%)
Aug 27, 2018
2.300
2.400
2.200
2.300
23,940
+0.00(+0.00%)
Aug 24, 2018
2.250
2.350
2.200
2.300
19,200
+0.05(+2.22%)
Aug 23, 2018
2.300
2.300
2.106
2.250
18,728
-0.05(-2.17%)
Aug 22, 2018
2.250
2.400
2.250
2.300
68,973
+0.10(+4.55%)
Aug 21, 2018
2.050
2.250
2.020
2.200
419,739
+0.10(+4.76%)
Aug 20, 2018
2.000
2.100
1.900
2.100
36,717
+0.10(+5.00%)
Aug 17, 2018
2.000
2.150
1.950
2.000
110,800
+0.00(+0.00%)
Aug 16, 2018
1.950
2.100
1.750
2.000
182,794
+0.05(+2.56%)
Aug 15, 2018
1.950
2.000
1.950
1.950
11,882
-0.03(-1.27%)
Aug 14, 2018
2.050
2.150
1.863
1.975
138,911
-0.12(-5.95%)
Aug 13, 2018
2.050
2.150
2.050
2.100
28,086
-0.05(-2.33%)
Aug 10, 2018
2.100
2.150
1.900
2.150
34,700
+0.00(+0.00%)
Aug 09, 2018
2.250
2.250
2.150
2.150
7,353
-0.05(-2.27%)
Aug 08, 2018
2.250
2.250
2.175
2.200
75,305
+0.00(+0.00%)
Aug 07, 2018
2.200
2.345
2.200
2.200
9,456
-0.05(-2.22%)
Aug 06, 2018
2.200
2.251
2.200
2.250
6,736
+0.05(+2.27%)
Aug 03, 2018
2.250
2.300
2.200
2.200
2,200
-0.05(-2.22%)
Aug 02, 2018
2.300
2.312
2.175
2.250
34,257
-0.05(-2.17%)
Aug 01, 2018
2.300
2.400
2.200
2.300
38,098
+0.00(+0.00%)
Jul 31, 2018
2.320
2.450
2.300
2.300
119,620
+0.00(+0.00%)
Jul 30, 2018
2.300
2.400
2.300
2.300
13,849
+0.00(+0.00%)
Jul 27, 2018
2.390
2.390
2.300
2.300
16,100
-0.05(-2.13%)
Jul 26, 2018
2.450
2.450
2.350
2.350
13,669
-0.05(-2.08%)
Jul 25, 2018
2.450
2.450
2.400
2.400
8,287
-0.05(-2.04%)
Jul 24, 2018
2.500
2.550
2.400
2.450
19,812
-0.05(-2.00%)
Jul 23, 2018
2.550
2.650
2.450
2.500
15,175
+0.00(+0.00%)
Jul 20, 2018
2.618
2.618
2.500
2.500
11,586
-0.10(-3.85%)
Jul 19, 2018
2.650
2.700
2.600
2.600
5,698
-0.05(-1.89%)
Jul 18, 2018
2.650
2.700
2.650
2.650
5,770
+0.00(+0.00%)
Jul 17, 2018
2.650
2.700
2.650
2.650
6,246
+0.00(+0.00%)
Jul 16, 2018
2.550
2.750
2.550
2.650
3,671
+0.05(+1.92%)
Jul 13, 2018
2.650
2.650
2.600
2.600
8,751
+0.00(+0.00%)
Jul 12, 2018
2.736
2.736
2.550
2.600
11,739
-0.10(-3.70%)
Jul 11, 2018
2.600
2.700
2.600
2.700
5,082
+0.10(+3.85%)
Jul 10, 2018
2.600
2.750
2.600
2.600
7,445
-0.05(-1.89%)
Jul 09, 2018
2.661
2.750
2.550
2.650
27,979
+0.05(+1.92%)
Jul 06, 2018
2.900
2.900
2.555
2.600
27,012
+0.00(+0.00%)
Jul 05, 2018
2.550
2.850
2.550
2.600
21,606
+0.05(+1.96%)
Jul 03, 2018
2.550
2.550
2.550
0
-0.05(-1.92%)
Jul 02, 2018
2.650
2.700
2.600
2.600
23,408
-0.10(-3.70%)
Jun 29, 2018
2.850
2.850
2.600
2.700
61,436
-0.15(-5.26%)
Jun 28, 2018
2.850
2.950
2.800
2.850
7,280
+0.00(+0.00%)
Jun 27, 2018
3.050
3.050
2.850
2.850
140,143
-0.20(-6.56%)
Jun 26, 2018
3.000
3.115
2.901
3.050
5,309
+0.05(+1.67%)
Jun 25, 2018
2.850
3.000
2.800
3.000
105,655
+0.15(+5.26%)
Jun 22, 2018
2.900
2.950
2.850
2.850
31,167
+0.00(+0.00%)
Jun 21, 2018
3.000
3.000
2.850
2.850
38,898
-0.15(-5.00%)
Jun 20, 2018
3.050
3.050
3.000
3.000
2,849
-0.05(-1.64%)
Jun 19, 2018
2.950
3.100
2.950
3.050
17,833
+0.10(+3.39%)
Jun 18, 2018
3.000
3.050
2.950
2.950
10,960
-0.10(-3.28%)
Jun 15, 2018
3.204
2.900
3.050
36,205
-0.10(-3.17%)
Jun 14, 2018
3.300
3.300
3.100
3.150
8,135
-0.15(-4.55%)
Jun 13, 2018
3.250
3.301
3.200
3.300
2,080
+0.20(+6.45%)
Jun 12, 2018
3.300
3.300
3.100
3.100
13,503
-0.10(-3.13%)
Jun 11, 2018
3.200
3.250
3.150
3.200
12,916
+0.05(+1.59%)
Jun 08, 2018
3.200
3.250
3.150
3.150
11,221
+0.00(+0.00%)
Jun 07, 2018
3.200
3.299
3.150
3.150
21,199
-0.05(-1.56%)
Jun 06, 2018
3.400
3.453
3.150
3.200
67,747
-0.20(-5.88%)
Jun 05, 2018
3.200
3.400
3.200
3.400
19,251
+0.20(+6.25%)
Jun 04, 2018
3.150
3.225
3.000
3.200
26,264
+0.00(+0.00%)
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
.