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, 2002
4.400
4.720
4.200
4.600
49,250
-0.00(-0.09%)
Sep 27, 2002
4.440
4.877
4.440
4.604
1,200
-0.24(-4.88%)
Sep 26, 2002
4.320
4.840
4.160
4.840
6,825
+0.48(+11.01%)
Sep 25, 2002
4.380
4.560
4.320
4.360
8,700
+0.00(+0.00%)
Sep 24, 2002
4.480
5.080
4.200
4.360
4,300
-0.16(-3.54%)
Sep 23, 2002
4.840
5.080
4.520
4.520
26,900
-0.48(-9.60%)
Sep 20, 2002
5.040
5.040
4.560
5.000
2,850
-0.12(-2.42%)
Sep 19, 2002
5.360
5.360
5.040
5.124
9,500
+0.08(+1.67%)
Sep 18, 2002
5.200
5.360
5.000
5.040
6,475
-0.23(-4.42%)
Sep 17, 2002
5.400
5.600
5.040
5.273
6,550
+0.15(+2.98%)
Sep 16, 2002
4.880
5.396
4.880
5.120
4,125
+0.28(+5.79%)
Sep 13, 2002
5.720
5.720
4.760
4.840
7,375
-0.76(-13.57%)
Sep 12, 2002
5.362
5.760
5.360
5.600
46,300
+0.24(+4.48%)
Sep 11, 2002
5.360
5.600
5.080
5.360
13,200
+0.36(+7.20%)
Sep 10, 2002
4.760
5.400
4.524
5.000
22,185
+0.24(+5.04%)
Sep 09, 2002
4.040
4.760
4.000
4.760
13,200
+0.68(+16.67%)
Sep 06, 2002
4.200
4.320
3.400
4.080
8,650
-0.12(-2.86%)
Sep 05, 2002
4.320
4.400
4.200
4.200
57,725
+0.00(+0.00%)
Sep 04, 2002
3.480
4.360
3.240
4.200
40,925
+0.80(+23.53%)
Sep 03, 2002
3.200
3.440
2.840
3.400
15,550
+0.36(+11.84%)
Aug 30, 2002
2.882
3.320
2.880
3.040
11,875
+0.16(+5.56%)
Aug 29, 2002
3.400
3.400
2.880
2.880
35,675
-0.36(-11.11%)
Aug 28, 2002
3.404
3.520
3.200
3.240
12,700
-0.16(-4.71%)
Aug 27, 2002
4.200
4.400
3.240
3.400
28,550
-0.56(-14.14%)
Aug 26, 2002
4.280
4.480
3.960
3.960
4,200
-0.04(-1.00%)
Aug 23, 2002
4.796
4.796
4.000
4.000
12,775
-0.80(-16.67%)
Aug 22, 2002
4.200
4.960
4.200
4.800
7,650
+0.45(+10.24%)
Aug 21, 2002
4.000
4.400
3.640
4.354
15,400
+0.15(+3.67%)
Aug 20, 2002
4.840
4.840
3.640
4.200
9,725
-0.48(-10.26%)
Aug 16, 2002
5.200
5.280
4.680
4.680
3,925
-0.38(-7.51%)
Aug 15, 2002
5.200
5.556
5.060
5.060
1,025
-0.34(-6.30%)
Aug 14, 2002
5.080
5.800
4.880
5.400
7,975
+0.20(+3.85%)
Aug 13, 2002
5.480
5.480
4.800
5.200
7,050
+0.00(+0.04%)
Aug 12, 2002
5.320
5.320
5.000
5.198
2,575
-0.84(-13.96%)
Aug 07, 2002
6.480
6.480
6.000
6.041
1,500
-0.36(-5.61%)
Aug 06, 2002
6.400
6.800
6.400
6.400
1,550
+0.20(+3.23%)
Aug 05, 2002
6.640
7.000
6.000
6.200
2,000
-0.12(-1.90%)
Aug 02, 2002
6.880
7.160
6.320
6.320
7,375
-0.88(-12.22%)
Aug 01, 2002
6.920
7.200
6.600
7.200
10,800
+0.20(+2.86%)
Jul 31, 2002
6.920
7.000
6.800
7.000
6,425
+0.08(+1.16%)
Jul 30, 2002
6.400
6.960
6.400
6.920
13,250
+0.36(+5.49%)
Jul 29, 2002
5.806
6.800
5.806
6.560
7,975
+0.12(+1.86%)
Jul 26, 2002
6.600
6.600
5.800
6.440
10,125
-0.08(-1.23%)
Jul 25, 2002
6.200
6.520
5.640
6.520
5,625
+0.84(+14.79%)
Jul 24, 2002
6.720
6.760
5.320
5.680
17,050
-1.08(-15.98%)
Jul 23, 2002
7.440
7.440
6.760
6.760
5,275
-0.68(-9.14%)
Jul 22, 2002
7.600
7.600
7.000
7.440
2,800
-0.16(-2.11%)
Jul 19, 2002
7.920
8.000
7.320
7.600
6,075
-0.40(-5.00%)
Jul 17, 2002
7.444
8.360
7.400
8.000
13,625
+0.08(+1.01%)
Jul 12, 2002
7.680
7.960
7.400
7.920
15,925
-0.20(-2.46%)
Jul 11, 2002
7.920
8.200
7.640
8.120
7,525
+0.60(+7.98%)
Jul 10, 2002
7.400
8.040
7.400
7.520
5,900
+0.12(+1.62%)
Jul 09, 2002
8.000
8.000
7.400
7.400
9,000
-0.84(-10.19%)
Jul 08, 2002
8.720
8.720
8.240
8.240
7,250
-0.48(-5.50%)
Jul 05, 2002
9.040
9.040
8.360
8.720
4,525
+0.04(+0.46%)
Jul 04, 2002
8.200
9.120
8.040
8.680
32,575
+0.00(+0.00%)
Jul 03, 2002
8.200
9.120
8.040
8.680
32,575
+0.24(+2.84%)
Jul 02, 2002
9.000
9.520
8.080
8.440
13,950
-0.32(-3.65%)
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
.