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, 2005
2.280
2.280
1.960
2.080
92,861
-0.04(-2.07%)
Aug 30, 2005
2.240
2.320
2.120
2.124
24,897
-0.08(-3.45%)
Aug 29, 2005
2.280
2.320
2.160
2.200
19,436
-0.04(-1.79%)
Aug 26, 2005
2.400
2.400
2.240
2.240
23,687
-0.16(-6.67%)
Aug 25, 2005
2.400
2.400
2.320
2.400
7,166
+0.02(+0.67%)
Aug 24, 2005
2.280
2.400
2.280
2.384
21,417
+0.06(+2.76%)
Aug 23, 2005
2.360
2.440
2.120
2.320
20,205
-0.04(-1.69%)
Aug 22, 2005
2.240
2.360
2.120
2.360
76,009
+0.12(+5.36%)
Aug 19, 2005
2.160
2.360
2.160
2.240
15,820
+0.12(+5.68%)
Aug 18, 2005
2.040
2.160
2.040
2.120
35,306
-0.00(-0.02%)
Aug 17, 2005
2.240
2.280
2.080
2.120
47,097
-0.12(-5.36%)
Aug 16, 2005
2.360
2.440
2.240
2.240
57,547
+0.00(+0.00%)
Aug 15, 2005
2.400
2.480
2.240
2.240
79,159
-0.24(-9.68%)
Aug 12, 2005
2.760
2.760
2.400
2.480
179,290
-0.48(-16.22%)
Aug 11, 2005
3.000
3.040
2.720
2.960
157,964
+0.04(+1.37%)
Aug 10, 2005
2.720
3.000
2.680
2.920
70,100
+0.20(+7.35%)
Aug 09, 2005
2.600
2.720
2.600
2.720
18,066
+0.16(+6.25%)
Aug 08, 2005
2.600
2.760
2.480
2.560
35,819
-0.08(-3.03%)
Aug 05, 2005
2.720
2.760
2.600
2.640
47,185
+0.00(+0.00%)
Aug 04, 2005
2.760
2.800
2.600
2.640
55,602
+0.04(+1.54%)
Aug 03, 2005
2.600
2.760
2.560
2.600
32,104
+0.04(+1.58%)
Aug 02, 2005
2.400
2.600
2.400
2.560
24,811
+0.12(+4.90%)
Aug 01, 2005
2.520
2.600
2.400
2.440
18,027
-0.08(-3.17%)
Jul 29, 2005
2.400
2.560
2.400
2.520
30,057
+0.08(+3.28%)
Jul 28, 2005
2.400
2.480
2.320
2.440
2,933
+0.04(+1.67%)
Jul 27, 2005
2.400
2.520
2.360
2.400
16,989
-0.04(-1.64%)
Jul 26, 2005
2.440
2.480
2.320
2.440
23,872
+0.12(+5.17%)
Jul 25, 2005
2.240
2.520
2.200
2.320
33,818
+0.12(+5.45%)
Jul 22, 2005
2.360
2.360
2.160
2.200
10,621
-0.04(-1.79%)
Jul 21, 2005
2.240
2.360
2.160
2.240
6,579
+0.08(+3.70%)
Jul 20, 2005
2.120
2.280
2.120
2.160
7,347
+0.00(+0.00%)
Jul 19, 2005
2.200
2.320
2.080
2.160
14,291
-0.04(-1.82%)
Jul 18, 2005
2.440
2.520
1.840
2.200
70,647
-0.16(-6.78%)
Jul 15, 2005
2.320
2.400
2.320
2.360
18,917
+0.04(+1.72%)
Jul 14, 2005
2.480
2.480
2.320
2.320
9,972
-0.12(-4.92%)
Jul 13, 2005
2.400
2.480
2.280
2.440
47,797
+0.00(+0.00%)
Jul 12, 2005
2.440
2.640
2.400
2.440
24,031
-0.04(-1.61%)
Jul 11, 2005
2.600
2.720
2.400
2.480
33,612
-0.12(-4.62%)
Jul 08, 2005
2.720
2.720
2.480
2.600
30,573
+0.00(+0.00%)
Jul 07, 2005
2.280
2.800
2.240
2.600
69,806
-0.08(-2.99%)
Jul 06, 2005
2.440
2.717
2.296
2.680
111,446
+0.32(+13.56%)
Jul 05, 2005
2.160
2.440
2.160
2.360
71,625
+0.20(+9.26%)
Jul 01, 2005
2.040
2.200
2.040
2.160
6,400
+0.00(+0.00%)
Jun 30, 2005
2.080
2.200
2.000
2.160
63,937
+0.08(+3.85%)
Jun 29, 2005
2.040
2.080
2.040
2.080
24,500
+0.00(+0.00%)
Jun 28, 2005
2.120
2.160
2.076
2.080
26,167
-0.04(-1.89%)
Jun 27, 2005
2.000
2.160
2.000
2.120
26,786
+0.08(+3.92%)
Jun 24, 2005
2.080
2.200
2.000
2.040
71,975
+0.08(+4.08%)
Jun 23, 2005
2.080
2.080
1.960
1.960
18,708
-0.08(-3.92%)
Jun 22, 2005
2.080
2.080
1.960
2.040
20,104
+0.04(+2.00%)
Jun 21, 2005
2.080
2.080
2.000
2.000
24,226
+0.00(+0.00%)
Jun 20, 2005
2.000
2.120
2.000
2.000
12,098
-0.04(-1.96%)
Jun 17, 2005
2.080
2.120
2.040
2.040
30,403
+0.04(+2.00%)
Jun 16, 2005
1.960
2.080
1.944
2.000
21,122
+0.00(+0.00%)
Jun 15, 2005
1.920
2.032
1.880
2.000
35,196
+0.16(+8.46%)
Jun 14, 2005
1.840
1.960
1.840
1.844
32,280
-0.04(-1.91%)
Jun 13, 2005
1.880
1.920
1.840
1.880
24,987
+0.00(+0.00%)
Jun 10, 2005
1.840
1.960
1.840
1.880
20,461
+0.00(+0.00%)
Jun 09, 2005
1.960
1.960
1.880
1.880
38,581
-0.04(-2.08%)
Jun 08, 2005
2.000
2.040
1.920
1.920
51,593
-0.04(-2.04%)
Jun 07, 2005
2.000
2.040
1.960
1.960
22,602
+0.00(+0.00%)
Jun 06, 2005
2.040
2.040
1.960
1.960
27,712
+0.00(+0.00%)
Jun 03, 2005
2.040
2.120
1.960
1.960
32,904
-0.04(-2.00%)
Jun 02, 2005
2.080
2.120
1.960
2.000
37,556
-0.04(-1.96%)
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
.