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
)
N/A
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, 2022
1.230
1.240
1.220
1.230
41,479
-0.01(-0.81%)
Aug 30, 2022
1.230
1.260
1.215
1.240
59,100
+0.01(+0.81%)
Aug 29, 2022
1.300
1.340
1.100
1.230
492,618
-0.08(-6.11%)
Aug 26, 2022
1.340
1.356
1.310
1.310
24,821
-0.01(-0.76%)
Aug 25, 2022
1.350
1.353
1.280
1.320
32,648
-0.02(-1.49%)
Aug 24, 2022
1.430
1.430
1.313
1.340
77,209
+0.03(+2.29%)
Aug 23, 2022
1.250
1.320
1.250
1.310
269,377
+0.04(+3.15%)
Aug 22, 2022
1.310
1.320
1.257
1.270
56,682
-0.05(-3.79%)
Aug 19, 2022
1.380
1.380
1.300
1.320
28,729
-0.06(-4.35%)
Aug 18, 2022
1.390
1.410
1.370
1.380
14,919
-0.03(-2.13%)
Aug 17, 2022
1.360
1.430
1.360
1.410
19,179
+0.01(+0.71%)
Aug 16, 2022
1.450
1.450
1.360
1.400
56,295
-0.03(-2.10%)
Aug 15, 2022
1.410
1.450
1.333
1.430
58,914
-0.02(-1.38%)
Aug 12, 2022
1.470
1.470
1.400
1.450
22,402
+0.00(+0.00%)
Aug 11, 2022
1.480
1.490
1.390
1.450
43,421
+0.03(+2.11%)
Aug 10, 2022
1.420
1.440
1.370
1.420
14,483
+0.06(+4.41%)
Aug 09, 2022
1.470
1.470
1.360
1.360
12,996
-0.09(-6.47%)
Aug 08, 2022
1.390
1.500
1.370
1.454
61,617
+0.04(+3.13%)
Aug 05, 2022
1.390
1.430
1.379
1.410
22,250
+0.03(+2.17%)
Aug 04, 2022
1.350
1.430
1.350
1.380
32,838
-0.02(-1.43%)
Aug 03, 2022
1.310
1.420
1.278
1.400
92,940
+0.11(+8.53%)
Aug 02, 2022
1.260
1.320
1.256
1.290
33,542
+0.04(+3.20%)
Aug 01, 2022
1.260
1.280
1.240
1.250
58,891
-0.02(-1.96%)
Jul 29, 2022
1.240
1.280
1.240
1.275
23,542
+0.02(+2.00%)
Jul 28, 2022
1.240
1.270
1.230
1.250
18,247
+0.01(+0.81%)
Jul 27, 2022
1.280
1.280
1.230
1.240
43,261
+0.01(+0.81%)
Jul 26, 2022
1.260
1.270
1.230
1.230
32,909
-0.03(-2.38%)
Jul 25, 2022
1.260
1.290
1.250
1.260
29,355
-0.02(-1.56%)
Jul 22, 2022
1.280
1.300
1.260
1.280
44,333
+0.00(+0.00%)
Jul 21, 2022
1.300
1.320
1.260
1.280
33,250
-0.03(-2.29%)
Jul 20, 2022
1.260
1.320
1.260
1.310
25,305
+0.02(+1.55%)
Jul 19, 2022
1.310
1.310
1.250
1.290
20,746
+0.00(+0.00%)
Jul 18, 2022
1.250
1.300
1.250
1.290
19,883
+0.01(+0.78%)
Jul 15, 2022
1.300
1.320
1.270
1.280
30,349
+0.00(+0.00%)
Jul 14, 2022
1.240
1.300
1.240
1.280
14,766
+0.00(+0.00%)
Jul 13, 2022
1.280
1.310
1.280
1.280
7,455
+0.00(+0.00%)
Jul 12, 2022
1.280
1.310
1.280
1.280
23,275
+0.00(+0.00%)
Jul 11, 2022
1.280
1.300
1.280
1.280
14,730
-0.03(-2.29%)
Jul 08, 2022
1.280
1.340
1.280
1.310
26,787
+0.00(+0.00%)
Jul 07, 2022
1.279
1.330
1.279
1.310
14,022
+0.01(+0.77%)
Jul 06, 2022
1.280
1.330
1.270
1.300
12,164
+0.00(+0.00%)
Jul 05, 2022
1.250
1.330
1.250
1.300
15,158
+0.02(+1.56%)
Jul 01, 2022
1.230
1.290
1.230
1.280
33,997
+0.02(+1.59%)
Jun 30, 2022
1.280
1.280
1.240
1.260
45,460
-0.02(-1.56%)
Jun 29, 2022
1.310
1.328
1.280
1.280
38,506
-0.04(-3.03%)
Jun 28, 2022
1.330
1.355
1.320
1.320
20,356
-0.04(-2.94%)
Jun 27, 2022
1.320
1.370
1.310
1.360
19,262
+0.05(+3.82%)
Jun 24, 2022
1.340
1.355
1.300
1.310
105,539
-0.03(-2.24%)
Jun 23, 2022
1.340
1.360
1.340
1.340
16,475
-0.01(-0.74%)
Jun 22, 2022
1.341
1.368
1.340
1.350
11,071
+0.00(+0.00%)
Jun 21, 2022
1.290
1.370
1.290
1.350
53,874
+0.04(+3.05%)
Jun 17, 2022
1.290
1.360
1.280
1.310
37,078
-0.02(-1.50%)
Jun 16, 2022
1.260
1.370
1.220
1.330
199,981
+0.06(+4.72%)
Jun 15, 2022
1.220
1.280
1.200
1.270
63,655
+0.04(+3.25%)
Jun 14, 2022
1.290
1.290
1.220
1.230
75,289
-0.02(-1.60%)
Jun 13, 2022
1.320
1.335
1.250
1.250
99,746
-0.10(-7.41%)
Jun 10, 2022
1.380
1.420
1.330
1.350
44,192
-0.07(-4.93%)
Jun 09, 2022
1.430
1.450
1.370
1.420
70,981
+0.01(+0.71%)
Jun 08, 2022
1.390
1.430
1.360
1.410
105,513
+0.04(+2.92%)
Jun 07, 2022
1.350
1.380
1.310
1.370
98,767
+0.06(+4.58%)
Jun 06, 2022
1.330
1.350
1.280
1.310
107,746
-0.01(-1.13%)
Jun 03, 2022
1.319
1.370
1.303
1.325
15,415
-0.01(-0.38%)
Jun 02, 2022
1.340
1.350
1.300
1.330
31,085
+0.03(+2.31%)
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
.