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 30, 2019
1.380
1.380
1.310
1.310
1,600
+0.01(+0.77%)
Aug 29, 2019
1.350
1.350
1.300
1.300
1,865
-0.06(-4.41%)
Aug 28, 2019
1.350
1.370
1.270
1.360
16,581
+0.01(+0.74%)
Aug 27, 2019
1.310
1.380
1.310
1.350
12,011
+0.08(+6.30%)
Aug 26, 2019
1.230
1.310
1.230
1.270
12,513
+0.03(+2.42%)
Aug 23, 2019
1.215
1.240
1.215
1.240
10,000
+0.02(+1.64%)
Aug 22, 2019
1.210
1.220
1.201
1.220
16,569
+0.00(+0.00%)
Aug 21, 2019
1.200
1.230
1.200
1.220
6,095
-0.01(-0.50%)
Aug 20, 2019
1.226
1.226
1.226
1.226
365
-0.02(-1.44%)
Aug 19, 2019
1.200
1.250
1.200
1.244
8,939
+0.02(+1.97%)
Aug 16, 2019
1.220
1.220
1.220
1.220
100
+0.00(+0.00%)
Aug 15, 2019
1.240
1.240
1.220
1.220
2,871
+0.00(+0.00%)
Aug 14, 2019
1.250
1.250
1.210
1.220
14,086
-0.08(-6.15%)
Aug 13, 2019
1.270
1.300
1.220
1.300
16,090
-0.04(-2.99%)
Aug 12, 2019
1.380
1.400
1.250
1.340
6,117
+0.00(+0.00%)
Aug 09, 2019
1.280
1.340
1.250
1.340
1,700
+0.09(+7.20%)
Aug 08, 2019
1.250
1.330
1.250
1.250
6,959
+0.00(+0.00%)
Aug 07, 2019
1.270
1.320
1.250
1.250
2,086
+0.00(+0.00%)
Aug 06, 2019
1.250
1.370
1.250
1.250
10,574
+0.00(+0.00%)
Aug 05, 2019
1.210
1.420
1.210
1.250
19,380
+0.00(+0.00%)
Aug 02, 2019
1.250
1.250
1.250
1.250
1,800
+0.00(+0.00%)
Aug 01, 2019
1.230
1.500
1.220
1.250
6,540
-0.01(-0.79%)
Jul 31, 2019
1.210
1.360
1.210
1.260
17,327
+0.06(+5.00%)
Jul 30, 2019
1.200
1.210
1.190
1.200
36,223
+0.02(+1.69%)
Jul 29, 2019
1.180
1.204
1.180
1.180
21,510
+0.00(+0.00%)
Jul 26, 2019
1.230
1.230
1.180
1.180
21,500
-0.02(-1.26%)
Jul 25, 2019
1.230
1.230
1.180
1.195
3,246
-0.00(-0.42%)
Jul 24, 2019
1.180
1.230
1.180
1.200
18,240
+0.02(+1.69%)
Jul 23, 2019
1.190
1.200
1.180
1.180
14,469
-0.01(-0.84%)
Jul 22, 2019
1.200
1.200
1.180
1.190
42,157
+0.01(+0.85%)
Jul 19, 2019
1.200
1.212
1.160
1.180
134,100
-0.02(-1.67%)
Jul 18, 2019
1.230
1.250
1.200
1.200
23,236
-0.04(-3.23%)
Jul 17, 2019
1.250
1.251
1.230
1.240
58,851
-0.04(-3.13%)
Jul 16, 2019
1.233
1.290
1.233
1.280
22,735
+0.03(+2.40%)
Jul 15, 2019
1.250
1.250
1.230
1.250
3,666
+0.02(+1.63%)
Jul 12, 2019
1.230
1.250
1.220
1.230
13,000
-0.02(-1.60%)
Jul 11, 2019
1.240
1.300
1.180
1.250
68,486
+0.01(+0.81%)
Jul 10, 2019
1.230
1.250
1.200
1.240
55,709
+0.02(+1.64%)
Jul 09, 2019
1.250
1.250
1.200
1.220
18,120
-0.08(-6.15%)
Jul 08, 2019
1.230
1.300
1.200
1.300
25,629
+0.09(+7.44%)
Jul 05, 2019
1.180
1.240
1.170
1.210
29,800
+0.01(+0.83%)
Jul 03, 2019
1.200
1.200
1.180
1.200
18,800
+0.02(+1.69%)
Jul 02, 2019
1.160
1.200
1.160
1.180
23,706
+0.00(+0.00%)
Jul 01, 2019
1.200
1.200
1.180
1.180
12,555
+0.02(+1.72%)
Jun 28, 2019
1.180
1.240
1.160
1.160
55,200
-0.02(-1.69%)
Jun 27, 2019
1.240
1.330
1.180
1.180
52,285
-0.04(-3.28%)
Jun 26, 2019
1.230
1.240
1.220
1.220
13,933
-0.02(-1.61%)
Jun 25, 2019
1.190
1.250
1.180
1.240
21,730
+0.06(+4.90%)
Jun 24, 2019
1.220
1.350
1.182
1.182
122,729
-0.04(-3.11%)
Jun 21, 2019
1.190
1.290
1.180
1.220
109,300
-0.01(-0.41%)
Jun 20, 2019
1.340
1.340
1.200
1.225
79,063
-0.08(-6.13%)
Jun 19, 2019
1.356
1.390
1.300
1.305
28,395
-0.07(-4.74%)
Jun 18, 2019
1.370
1.380
1.370
1.370
18,333
+0.00(+0.00%)
Jun 17, 2019
1.380
1.390
1.370
1.370
3,946
+0.00(+0.00%)
Jun 14, 2019
1.370
1.390
1.370
1.370
7,700
+0.00(+0.00%)
Jun 13, 2019
1.370
1.377
1.370
1.370
591
+0.00(+0.00%)
Jun 12, 2019
1.420
1.427
1.370
1.370
33,382
-0.07(-4.86%)
Jun 11, 2019
1.450
1.500
1.440
1.440
6,076
+0.00(+0.00%)
Jun 10, 2019
1.430
1.500
1.430
1.440
14,017
-0.01(-0.42%)
Jun 07, 2019
1.490
1.490
1.434
1.446
15,500
-0.02(-1.63%)
Jun 06, 2019
1.430
1.500
1.430
1.470
7,563
+0.00(+0.00%)
Jun 05, 2019
1.480
1.480
1.450
1.470
42,528
-0.03(-2.00%)
Jun 04, 2019
1.450
1.500
1.440
1.500
6,847
+0.01(+0.67%)
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
.