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 (%)
Sep 30, 2005
2.680
2.720
2.600
2.640
33,636
-0.04(-1.49%)
Sep 29, 2005
2.600
2.680
2.600
2.680
24,206
+0.12(+4.69%)
Sep 28, 2005
2.520
2.640
2.480
2.560
16,580
+0.04(+1.59%)
Sep 27, 2005
2.480
2.600
2.400
2.520
35,632
+0.08(+3.28%)
Sep 26, 2005
2.600
2.640
2.400
2.440
18,257
-0.12(-4.69%)
Sep 23, 2005
2.560
2.720
2.520
2.560
37,978
-0.14(-5.11%)
Sep 22, 2005
2.698
2.960
2.520
2.698
114,556
-0.02(-0.81%)
Sep 21, 2005
2.640
2.760
2.640
2.720
19,733
+0.00(+0.00%)
Sep 20, 2005
2.720
2.720
2.680
2.720
30,367
-0.04(-1.45%)
Sep 19, 2005
2.480
2.760
2.480
2.760
32,021
+0.18(+6.98%)
Sep 16, 2005
2.600
2.640
2.320
2.580
34,435
+0.02(+0.78%)
Sep 15, 2005
2.600
2.640
2.440
2.560
33,989
-0.08(-3.03%)
Sep 14, 2005
2.480
2.920
2.440
2.640
113,625
+0.12(+4.76%)
Sep 13, 2005
2.320
2.520
2.280
2.520
33,523
+0.16(+6.78%)
Sep 12, 2005
2.280
2.488
2.280
2.360
51,060
+0.00(+0.00%)
Sep 09, 2005
2.240
2.400
2.200
2.360
32,245
+0.12(+5.36%)
Sep 08, 2005
2.080
2.280
2.040
2.240
19,963
+0.08(+3.70%)
Sep 07, 2005
2.120
2.280
2.040
2.160
37,812
+0.04(+1.89%)
Sep 06, 2005
2.160
2.280
2.120
2.120
23,066
-0.04(-1.85%)
Sep 02, 2005
2.160
2.240
2.120
2.160
17,850
+0.00(+0.00%)
Sep 01, 2005
2.160
2.320
2.120
2.160
31,791
+0.08(+3.85%)
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%)
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
.