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, 2011
4.550
4.800
4.550
4.700
33,896
+0.13(+2.84%)
Aug 30, 2011
4.660
4.660
4.450
4.570
22,879
-0.14(-2.97%)
Aug 29, 2011
4.610
4.750
4.500
4.710
28,201
+0.15(+3.29%)
Aug 26, 2011
4.420
4.610
4.420
4.560
14,587
+0.17(+3.87%)
Aug 25, 2011
4.560
4.570
4.360
4.390
16,800
-0.16(-3.52%)
Aug 24, 2011
4.490
4.620
4.410
4.550
10,554
+0.04(+0.89%)
Aug 23, 2011
4.500
4.590
4.450
4.510
24,459
+0.05(+1.12%)
Aug 22, 2011
4.510
4.601
4.260
4.460
48,765
+0.05(+1.13%)
Aug 19, 2011
4.480
4.566
4.320
4.410
75,290
-0.11(-2.43%)
Aug 18, 2011
4.240
4.674
4.220
4.520
52,102
+0.13(+2.96%)
Aug 17, 2011
4.540
4.560
4.300
4.390
23,684
-0.11(-2.44%)
Aug 16, 2011
4.550
4.770
4.480
4.500
42,945
-0.09(-1.96%)
Aug 15, 2011
4.599
4.860
4.500
4.590
59,777
+0.05(+1.10%)
Aug 12, 2011
4.690
4.872
4.500
4.540
52,750
-0.06(-1.30%)
Aug 11, 2011
4.620
4.840
4.558
4.600
35,107
-0.01(-0.22%)
Aug 10, 2011
4.660
4.730
4.540
4.610
49,767
-0.21(-4.36%)
Aug 09, 2011
4.740
4.880
4.480
4.820
140,866
+0.35(+7.83%)
Aug 08, 2011
4.690
4.820
4.250
4.470
54,088
-0.48(-9.70%)
Aug 05, 2011
4.550
5.000
4.150
4.950
173,242
-0.56(-10.16%)
Aug 04, 2011
6.370
6.370
5.310
5.510
124,373
-0.87(-13.64%)
Aug 03, 2011
6.210
6.440
6.150
6.380
78,181
+0.23(+3.74%)
Aug 02, 2011
6.240
6.359
6.120
6.150
29,706
-0.12(-1.91%)
Aug 01, 2011
6.370
6.460
6.160
6.270
53,582
+0.03(+0.48%)
Jul 29, 2011
6.180
6.360
6.120
6.240
39,449
+0.00(+0.00%)
Jul 28, 2011
6.340
6.470
6.110
6.240
59,950
-0.08(-1.27%)
Jul 27, 2011
6.400
6.400
6.240
6.320
42,471
-0.08(-1.25%)
Jul 26, 2011
6.350
6.490
6.260
6.400
27,995
+0.09(+1.43%)
Jul 25, 2011
6.230
6.370
6.160
6.310
46,331
+0.07(+1.12%)
Jul 22, 2011
6.250
6.300
6.112
6.240
39,109
-0.01(-0.16%)
Jul 21, 2011
6.300
6.310
6.220
6.250
29,685
+0.00(+0.00%)
Jul 20, 2011
6.340
6.340
6.210
6.250
23,331
-0.03(-0.48%)
Jul 19, 2011
6.300
6.400
6.251
6.280
24,653
+0.00(+0.00%)
Jul 18, 2011
6.250
6.360
6.210
6.280
31,280
+0.00(+0.00%)
Jul 15, 2011
6.400
6.410
6.180
6.280
25,915
-0.05(-0.79%)
Jul 14, 2011
6.490
6.490
6.150
6.330
42,117
-0.05(-0.78%)
Jul 13, 2011
6.350
6.477
6.330
6.380
36,425
+0.12(+1.92%)
Jul 12, 2011
6.310
6.419
6.210
6.260
43,756
-0.19(-2.95%)
Jul 11, 2011
6.380
6.490
6.250
6.450
36,587
+0.05(+0.78%)
Jul 08, 2011
6.400
6.460
6.380
6.400
15,503
-0.10(-1.54%)
Jul 07, 2011
6.360
6.500
6.310
6.500
35,411
+0.15(+2.36%)
Jul 06, 2011
6.510
6.530
6.290
6.350
48,743
-0.13(-2.01%)
Jul 05, 2011
6.300
6.540
6.300
6.480
42,248
+0.15(+2.37%)
Jul 01, 2011
6.230
6.390
6.151
6.330
51,312
+0.06(+0.96%)
Jun 30, 2011
6.300
6.450
6.210
6.270
84,508
+0.00(+0.00%)
Jun 29, 2011
6.340
6.380
6.120
6.270
88,444
+0.10(+1.62%)
Jun 28, 2011
6.080
6.210
6.080
6.170
24,671
+0.15(+2.49%)
Jun 27, 2011
6.179
6.260
5.990
6.020
44,696
-0.17(-2.75%)
Jun 24, 2011
6.120
6.200
6.110
6.190
38,974
+0.08(+1.31%)
Jun 23, 2011
5.890
6.170
5.890
6.110
32,951
+0.14(+2.35%)
Jun 22, 2011
6.140
6.260
5.890
5.970
52,234
-0.15(-2.45%)
Jun 21, 2011
5.980
6.330
5.908
6.120
49,813
+0.20(+3.38%)
Jun 20, 2011
6.060
6.160
5.920
5.920
25,854
-0.06(-1.00%)
Jun 17, 2011
6.100
6.100
5.950
5.980
62,587
-0.07(-1.16%)
Jun 16, 2011
6.280
6.360
5.930
6.050
65,034
-0.22(-3.51%)
Jun 15, 2011
6.370
6.440
6.190
6.270
28,905
-0.07(-1.10%)
Jun 14, 2011
6.410
6.730
6.290
6.340
146,419
-0.01(-0.16%)
Jun 13, 2011
6.190
6.490
6.010
6.350
92,299
+0.21(+3.42%)
Jun 10, 2011
6.020
6.240
6.000
6.140
61,065
+0.04(+0.66%)
Jun 09, 2011
5.980
6.180
5.930
6.100
59,127
+0.16(+2.69%)
Jun 08, 2011
6.050
6.136
5.900
5.940
29,593
-0.11(-1.82%)
Jun 07, 2011
5.946
6.160
5.946
6.050
23,011
+0.11(+1.85%)
Jun 06, 2011
6.060
6.150
5.890
5.940
56,440
-0.17(-2.78%)
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
.