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 (%)
Sep 30, 2010
3.360
3.370
3.240
3.370
12,408
-0.04(-1.18%)
Sep 29, 2010
3.290
3.500
3.160
3.410
24,537
+0.05(+1.46%)
Sep 28, 2010
3.290
3.390
3.240
3.361
17,202
+0.21(+6.70%)
Sep 27, 2010
3.120
3.358
3.120
3.150
2,700
-0.12(-3.67%)
Sep 24, 2010
3.226
3.309
3.226
3.270
4,040
+0.12(+3.81%)
Sep 23, 2010
3.110
3.150
3.110
3.150
3,734
+0.03(+0.96%)
Sep 22, 2010
3.230
3.250
3.070
3.120
18,387
-0.14(-4.29%)
Sep 21, 2010
3.300
3.350
3.130
3.260
7,056
-0.10(-2.98%)
Sep 20, 2010
3.220
3.360
3.070
3.360
10,877
+0.00(+0.00%)
Sep 17, 2010
3.150
3.360
3.120
3.360
7,688
+0.01(+0.30%)
Sep 15, 2010
3.350
3.360
3.170
3.350
12,828
-0.12(-3.46%)
Sep 14, 2010
3.410
3.470
3.400
3.470
12,100
+0.07(+2.06%)
Sep 13, 2010
3.330
3.550
3.311
3.400
44,050
+0.15(+4.62%)
Sep 10, 2010
2.980
3.350
2.980
3.250
23,567
+0.35(+12.07%)
Sep 09, 2010
2.980
3.070
2.730
2.900
36,446
+0.06(+2.11%)
Sep 08, 2010
2.740
2.930
2.700
2.840
21,004
+0.05(+1.79%)
Sep 07, 2010
2.810
2.820
2.790
2.790
12,256
-0.10(-3.50%)
Sep 03, 2010
2.900
3.000
2.880
2.891
32,678
+0.02(+0.74%)
Sep 02, 2010
2.810
2.980
2.751
2.870
36,974
+0.03(+1.11%)
Sep 01, 2010
2.980
2.980
2.650
2.838
62,699
-0.04(-1.44%)
Aug 31, 2010
2.880
2.900
2.880
2.880
7,342
-0.02(-0.69%)
Aug 30, 2010
2.890
2.990
2.850
2.900
14,153
+0.04(+1.40%)
Aug 27, 2010
2.870
3.108
2.850
2.860
32,659
-0.07(-2.39%)
Aug 26, 2010
2.920
3.001
2.920
2.930
2,091
-0.03(-1.01%)
Aug 25, 2010
2.860
3.040
2.860
2.960
2,907
+0.03(+1.02%)
Aug 24, 2010
2.920
3.120
2.890
2.930
7,748
-0.05(-1.68%)
Aug 23, 2010
2.960
3.030
2.930
2.980
6,380
-0.04(-1.32%)
Aug 20, 2010
2.910
3.090
2.910
3.020
9,941
+0.04(+1.34%)
Aug 19, 2010
3.100
3.100
2.890
2.980
12,409
-0.10(-3.25%)
Aug 18, 2010
3.300
3.300
3.061
3.080
17,088
-0.17(-5.23%)
Aug 17, 2010
3.280
3.330
3.240
3.250
2,600
+0.08(+2.52%)
Aug 16, 2010
3.230
3.290
3.170
3.170
10,337
-0.05(-1.55%)
Aug 13, 2010
3.380
3.380
3.220
3.220
37,636
-0.18(-5.29%)
Aug 12, 2010
3.400
3.400
3.180
3.400
66,348
+0.21(+6.58%)
Aug 11, 2010
3.390
3.390
3.142
3.190
6,153
-0.16(-4.78%)
Aug 10, 2010
3.260
3.400
3.260
3.350
1,414
+0.01(+0.30%)
Aug 09, 2010
3.400
3.400
3.340
3.340
7,738
-0.11(-3.19%)
Aug 06, 2010
3.240
3.458
3.220
3.450
31,014
+0.22(+6.81%)
Aug 05, 2010
3.210
3.230
3.140
3.230
30,910
+0.02(+0.65%)
Aug 04, 2010
3.150
3.210
3.150
3.209
7,219
+0.08(+2.62%)
Aug 03, 2010
3.120
3.140
3.032
3.127
8,694
+0.01(+0.23%)
Aug 02, 2010
3.150
3.200
3.060
3.120
23,448
-0.05(-1.58%)
Jul 30, 2010
3.160
3.180
3.040
3.170
17,172
-0.02(-0.63%)
Jul 29, 2010
3.210
3.210
3.160
3.190
24,428
-0.02(-0.56%)
Jul 28, 2010
3.000
3.210
3.000
3.208
25,891
+0.15(+4.84%)
Jul 27, 2010
3.160
3.160
3.000
3.060
6,776
-0.09(-2.86%)
Jul 26, 2010
3.150
3.190
3.150
3.150
2,235
+0.00(+0.00%)
Jul 23, 2010
3.210
3.210
3.120
3.150
11,692
-0.08(-2.48%)
Jul 22, 2010
3.110
3.260
3.075
3.230
20,261
+0.17(+5.56%)
Jul 21, 2010
3.090
3.150
3.040
3.060
32,717
+0.05(+1.66%)
Jul 20, 2010
2.960
3.010
2.950
3.010
15,604
+0.04(+1.35%)
Jul 19, 2010
3.090
3.090
2.900
2.970
20,463
-0.12(-3.88%)
Jul 16, 2010
2.980
3.130
2.950
3.090
30,402
+0.05(+1.64%)
Jul 15, 2010
2.840
3.099
2.840
3.040
35,804
+0.19(+6.67%)
Jul 14, 2010
2.740
2.941
2.740
2.850
39,230
+0.18(+6.74%)
Jul 13, 2010
2.620
2.670
2.531
2.670
16,204
+0.03(+1.14%)
Jul 12, 2010
2.620
2.650
2.620
2.640
850
+0.04(+1.54%)
Jul 09, 2010
2.620
2.620
2.510
2.600
22,185
-0.07(-2.62%)
Jul 08, 2010
2.740
2.750
2.590
2.670
26,224
-0.07(-2.55%)
Jul 07, 2010
2.740
2.810
2.685
2.740
24,051
-0.01(-0.36%)
Jul 06, 2010
2.800
2.800
2.690
2.750
13,679
+0.03(+1.10%)
Jul 02, 2010
2.430
2.770
2.410
2.720
59,947
+0.61(+28.91%)
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
.