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, 2021
2.750
2.750
2.580
2.670
905,715
-0.10(-3.61%)
Aug 30, 2021
2.850
2.886
2.660
2.770
1,635,322
+0.01(+0.36%)
Aug 27, 2021
2.560
2.830
2.550
2.760
1,445,825
+0.16(+6.15%)
Aug 26, 2021
2.610
2.719
2.550
2.600
538,125
+0.05(+1.96%)
Aug 25, 2021
2.680
2.680
2.530
2.550
687,466
-0.12(-4.49%)
Aug 24, 2021
2.490
2.740
2.493
2.670
900,579
+0.15(+5.95%)
Aug 23, 2021
2.430
2.530
2.390
2.520
933,132
+0.06(+2.44%)
Aug 20, 2021
2.450
2.530
2.410
2.460
577,885
+0.06(+2.50%)
Aug 19, 2021
2.480
2.545
2.370
2.400
536,042
-0.12(-4.76%)
Aug 18, 2021
2.450
2.610
2.350
2.520
929,777
+0.11(+4.56%)
Aug 17, 2021
2.410
2.516
2.355
2.410
1,130,269
-0.12(-4.74%)
Aug 16, 2021
2.570
2.610
2.390
2.530
949,783
-0.09(-3.44%)
Aug 13, 2021
2.970
3.050
2.602
2.620
2,099,396
-0.53(-16.83%)
Aug 12, 2021
2.970
3.150
2.940
3.150
1,026,856
+0.16(+5.35%)
Aug 11, 2021
3.160
3.170
2.910
2.990
727,865
-0.10(-3.24%)
Aug 10, 2021
2.970
3.140
2.860
3.090
895,170
+0.11(+3.69%)
Aug 09, 2021
2.870
3.070
2.830
2.980
964,685
+0.12(+4.20%)
Aug 06, 2021
2.880
2.960
2.850
2.860
624,266
-0.06(-2.05%)
Aug 05, 2021
2.900
2.980
2.880
2.920
635,539
-0.02(-0.68%)
Aug 04, 2021
2.880
3.000
2.820
2.940
903,841
+0.05(+1.73%)
Aug 03, 2021
3.040
3.080
2.870
2.890
1,452,089
-0.19(-6.17%)
Aug 02, 2021
3.470
3.540
3.050
3.080
5,757,962
-0.07(-2.22%)
Jul 30, 2021
3.050
3.397
3.050
3.150
3,912,140
+0.01(+0.32%)
Jul 29, 2021
2.870
3.210
2.860
3.140
1,873,097
+0.25(+8.65%)
Jul 28, 2021
2.840
3.070
2.820
2.890
1,397,337
+0.01(+0.35%)
Jul 27, 2021
2.850
2.970
2.712
2.880
864,568
-0.06(-2.04%)
Jul 26, 2021
2.800
2.970
2.761
2.940
1,020,526
+0.12(+4.26%)
Jul 23, 2021
2.950
2.962
2.760
2.820
1,514,039
-0.19(-6.31%)
Jul 22, 2021
3.260
3.281
2.934
3.010
1,869,188
-0.14(-4.44%)
Jul 21, 2021
3.090
3.360
2.950
3.150
4,420,325
+0.04(+1.29%)
Jul 20, 2021
2.930
3.190
2.740
3.110
2,683,892
+0.09(+2.98%)
Jul 19, 2021
2.950
3.320
2.860
3.020
2,311,369
-0.05(-1.63%)
Jul 16, 2021
3.280
3.350
3.010
3.070
2,367,347
-0.15(-4.66%)
Jul 15, 2021
3.620
3.620
3.140
3.220
2,975,571
-0.41(-11.29%)
Jul 14, 2021
3.960
3.980
3.560
3.630
4,189,786
-0.36(-9.02%)
Jul 13, 2021
4.480
4.540
3.860
3.990
7,783,774
-0.37(-8.49%)
Jul 12, 2021
4.680
4.710
4.230
4.360
3,701,294
-0.36(-7.63%)
Jul 09, 2021
4.800
5.100
4.500
4.720
5,406,033
-0.09(-1.87%)
Jul 08, 2021
4.250
5.120
4.220
4.810
10,413,440
-0.24(-4.75%)
Jul 07, 2021
5.370
5.990
4.830
5.050
30,820,502
-2.00(-28.37%)
Jul 06, 2021
5.160
7.650
4.790
7.050
202,639,872
+3.07(+77.14%)
Jul 02, 2021
4.890
5.100
3.940
3.980
20,204,168
-0.42(-9.55%)
Jul 01, 2021
4.950
5.500
4.080
4.400
27,793,202
-0.37(-7.76%)
Jun 30, 2021
6.220
6.223
4.645
4.770
22,139,292
-3.27(-40.67%)
Jun 29, 2021
4.160
8.200
3.880
8.040
240,486,496
+5.42(+206.87%)
Jun 28, 2021
2.410
2.630
2.410
2.620
581,784
+0.20(+8.26%)
Jun 25, 2021
2.360
2.450
2.350
2.420
166,783
+0.03(+1.26%)
Jun 24, 2021
2.400
2.400
2.280
2.390
266,730
+0.03(+1.27%)
Jun 23, 2021
2.300
2.400
2.270
2.360
248,365
+0.12(+5.36%)
Jun 22, 2021
2.280
2.280
2.160
2.240
88,373
-0.02(-0.88%)
Jun 21, 2021
2.280
2.400
2.140
2.260
260,186
-0.01(-0.44%)
Jun 18, 2021
2.260
2.310
2.200
2.270
130,961
-0.01(-0.44%)
Jun 17, 2021
2.320
2.440
2.260
2.280
161,431
-0.05(-2.15%)
Jun 16, 2021
2.310
2.370
2.230
2.330
145,424
-0.02(-0.85%)
Jun 15, 2021
2.400
2.436
2.320
2.350
174,426
-0.06(-2.49%)
Jun 14, 2021
2.590
2.660
2.400
2.410
347,617
-0.19(-7.31%)
Jun 11, 2021
2.700
2.730
2.563
2.600
322,761
-0.12(-4.41%)
Jun 10, 2021
2.730
2.770
2.580
2.720
771,305
+0.00(+0.00%)
Jun 09, 2021
2.630
2.750
2.620
2.720
289,330
+0.09(+3.42%)
Jun 08, 2021
2.730
2.780
2.530
2.630
346,653
-0.06(-2.23%)
Jun 07, 2021
2.580
2.760
2.560
2.690
792,827
+0.16(+6.32%)
Jun 04, 2021
2.350
3.070
2.310
2.530
3,158,623
+0.20(+8.58%)
Jun 03, 2021
2.390
2.410
2.260
2.330
179,622
-0.04(-1.69%)
Jun 02, 2021
2.300
2.400
2.250
2.370
311,655
+0.09(+3.95%)
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
.