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, 2023
1.181
1.250
1.181
1.210
24,368
-0.01(-0.82%)
Aug 30, 2023
1.180
1.250
1.170
1.220
29,987
+0.04(+3.39%)
Aug 29, 2023
1.180
1.192
1.170
1.180
19,596
-0.01(-0.72%)
Aug 28, 2023
1.175
1.200
1.166
1.188
7,902
+0.03(+2.46%)
Aug 25, 2023
1.170
1.200
1.160
1.160
31,822
-0.02(-1.69%)
Aug 24, 2023
1.170
1.180
1.150
1.180
27,017
-0.01(-0.84%)
Aug 23, 2023
1.160
1.190
1.160
1.190
4,361
+0.02(+1.71%)
Aug 22, 2023
1.170
1.200
1.170
1.170
10,506
+0.00(+0.00%)
Aug 21, 2023
1.160
1.170
1.150
1.170
21,337
+0.00(+0.00%)
Aug 18, 2023
1.160
1.190
1.160
1.170
14,946
+0.00(+0.00%)
Aug 17, 2023
1.200
1.220
1.170
1.170
9,110
-0.03(-2.71%)
Aug 16, 2023
1.200
1.220
1.200
1.203
17,492
-0.02(-1.43%)
Aug 15, 2023
1.240
1.270
1.200
1.220
39,973
+0.01(+0.83%)
Aug 14, 2023
1.220
1.260
1.210
1.210
43,025
-0.05(-3.97%)
Aug 11, 2023
1.220
1.270
1.160
1.260
289,036
+0.03(+2.44%)
Aug 10, 2023
1.170
1.236
1.170
1.230
58,870
+0.06(+5.13%)
Aug 09, 2023
1.170
1.193
1.170
1.170
20,244
-0.01(-0.85%)
Aug 08, 2023
1.200
1.200
1.175
1.180
7,406
-0.01(-0.84%)
Aug 07, 2023
1.200
1.200
1.170
1.190
25,367
-0.02(-1.65%)
Aug 04, 2023
1.190
1.215
1.179
1.210
32,270
+0.02(+1.68%)
Aug 03, 2023
1.190
1.199
1.190
1.190
2,596
+0.00(+0.00%)
Aug 02, 2023
1.170
1.190
1.170
1.190
16,118
+0.00(+0.00%)
Aug 01, 2023
1.180
1.240
1.180
1.190
7,023
+0.01(+0.85%)
Jul 31, 2023
1.220
1.215
1.180
1.180
13,987
-0.02(-1.67%)
Jul 28, 2023
1.230
1.230
1.200
1.200
7,837
-0.00(-0.01%)
Jul 27, 2023
1.230
1.230
1.199
1.200
18,217
-0.02(-1.63%)
Jul 26, 2023
1.210
1.230
1.200
1.220
19,516
+0.01(+0.83%)
Jul 25, 2023
1.220
1.230
1.200
1.210
19,582
-0.01(-0.41%)
Jul 24, 2023
1.210
1.250
1.210
1.215
30,162
-0.00(-0.41%)
Jul 21, 2023
1.220
1.265
1.210
1.220
21,872
-0.01(-0.66%)
Jul 20, 2023
1.240
1.240
1.200
1.228
18,403
+0.01(+0.66%)
Jul 19, 2023
1.210
1.240
1.210
1.220
18,966
-0.02(-1.61%)
Jul 18, 2023
1.250
1.250
1.220
1.240
9,600
-0.00(-0.27%)
Jul 17, 2023
1.230
1.250
1.220
1.243
8,676
+0.00(+0.27%)
Jul 14, 2023
1.240
1.250
1.210
1.240
61,567
-0.02(-1.59%)
Jul 13, 2023
1.330
1.330
1.240
1.260
49,465
-0.03(-2.33%)
Jul 12, 2023
1.210
1.300
1.210
1.290
14,902
+0.05(+4.03%)
Jul 11, 2023
1.220
1.260
1.220
1.240
17,395
+0.00(+0.00%)
Jul 10, 2023
1.260
1.260
1.230
1.240
16,441
-0.02(-1.59%)
Jul 07, 2023
1.250
1.275
1.247
1.260
11,910
+0.02(+1.61%)
Jul 06, 2023
1.250
1.270
1.240
1.240
34,898
-0.02(-1.59%)
Jul 05, 2023
1.300
1.305
1.250
1.260
10,446
-0.04(-3.08%)
Jul 03, 2023
1.310
1.310
1.289
1.300
7,975
+0.00(+0.00%)
Jun 30, 2023
1.290
1.310
1.290
1.300
19,494
+0.01(+0.78%)
Jun 29, 2023
1.280
1.320
1.250
1.290
28,815
+0.00(+0.00%)
Jun 28, 2023
1.310
1.340
1.280
1.290
14,279
-0.03(-2.27%)
Jun 27, 2023
1.270
1.320
1.270
1.320
30,188
+0.02(+1.54%)
Jun 26, 2023
1.280
1.338
1.270
1.300
31,675
+0.00(+0.00%)
Jun 23, 2023
1.360
1.370
1.290
1.300
22,039
-0.04(-2.99%)
Jun 22, 2023
1.377
1.380
1.330
1.340
58,028
-0.04(-2.90%)
Jun 21, 2023
1.370
1.460
1.370
1.380
66,057
-0.02(-1.43%)
Jun 20, 2023
1.340
1.490
1.310
1.400
171,973
+0.05(+3.70%)
Jun 16, 2023
1.250
1.360
1.250
1.350
114,303
+0.10(+8.00%)
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
.