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 (%)
Apr 28, 2006
2.960
3.000
2.960
2.990
4,100
+0.02(+0.67%)
Apr 27, 2006
2.940
2.990
2.800
2.970
20,717
+0.02(+0.68%)
Apr 26, 2006
3.000
3.040
2.910
2.950
38,567
-0.06(-1.99%)
Apr 25, 2006
2.830
3.010
2.830
3.010
23,728
+0.10(+3.44%)
Apr 24, 2006
2.840
2.910
2.840
2.910
11,348
-0.03(-1.02%)
Apr 21, 2006
2.900
2.940
2.860
2.940
16,833
+0.00(+0.00%)
Apr 20, 2006
2.950
2.950
2.860
2.940
15,450
-0.01(-0.34%)
Apr 19, 2006
2.870
2.950
2.870
2.950
29,578
+0.04(+1.37%)
Apr 18, 2006
2.890
2.920
2.865
2.910
39,034
+0.02(+0.69%)
Apr 17, 2006
2.890
2.990
2.810
2.890
23,450
-0.01(-0.34%)
Apr 13, 2006
2.890
3.000
2.850
2.900
24,175
+0.01(+0.35%)
Apr 12, 2006
2.900
2.960
2.800
2.890
13,221
-0.01(-0.34%)
Apr 11, 2006
2.840
2.960
2.840
2.900
20,575
-0.08(-2.68%)
Apr 10, 2006
2.940
3.010
2.900
2.980
4,676
+0.01(+0.34%)
Apr 07, 2006
2.880
3.000
2.820
2.970
60,127
+0.09(+3.12%)
Apr 06, 2006
2.870
2.950
2.870
2.880
18,689
-0.05(-1.67%)
Apr 05, 2006
2.990
2.990
2.870
2.929
9,760
+0.02(+0.65%)
Apr 04, 2006
2.980
2.980
2.870
2.910
6,787
+0.03(+1.04%)
Apr 03, 2006
2.900
2.970
2.860
2.880
31,916
-0.06(-2.04%)
Mar 31, 2006
2.900
3.020
2.890
2.940
14,355
-0.08(-2.65%)
Mar 30, 2006
3.070
3.080
2.950
3.020
17,512
-0.06(-1.95%)
Mar 29, 2006
3.020
3.090
2.950
3.080
37,701
+0.13(+4.41%)
Mar 28, 2006
2.950
2.990
2.950
2.950
10,664
+0.05(+1.72%)
Mar 27, 2006
2.900
2.980
2.900
2.900
10,836
+0.00(+0.00%)
Mar 24, 2006
2.890
3.000
2.810
2.900
18,126
+0.00(+0.00%)
Mar 23, 2006
2.890
2.930
2.880
2.900
23,100
-0.03(-1.02%)
Mar 22, 2006
2.840
2.990
2.790
2.930
33,500
+0.07(+2.45%)
Mar 21, 2006
2.850
3.060
2.770
2.860
32,685
-0.05(-1.79%)
Mar 20, 2006
2.950
2.950
2.820
2.912
71,224
-0.07(-2.28%)
Mar 17, 2006
3.000
3.010
2.900
2.980
62,667
-0.05(-1.65%)
Mar 16, 2006
3.100
3.100
3.010
3.030
34,898
-0.07(-2.26%)
Mar 15, 2006
3.090
3.140
3.060
3.100
42,670
-0.02(-0.64%)
Mar 14, 2006
3.130
3.180
3.090
3.120
64,226
-0.06(-1.89%)
Mar 13, 2006
3.300
3.460
3.010
3.180
78,204
-0.16(-4.79%)
Mar 10, 2006
3.652
3.700
3.300
3.340
71,924
-0.21(-5.92%)
Mar 09, 2006
3.550
3.650
3.362
3.550
81,471
+0.02(+0.57%)
Mar 08, 2006
3.340
3.990
3.330
3.530
85,188
+0.12(+3.52%)
Mar 07, 2006
3.440
3.470
3.350
3.410
19,606
-0.06(-1.73%)
Mar 06, 2006
3.500
3.510
3.420
3.470
20,252
+0.03(+0.87%)
Mar 03, 2006
3.300
3.530
3.300
3.440
39,359
+0.11(+3.30%)
Mar 02, 2006
3.360
3.450
3.290
3.330
9,449
-0.07(-2.06%)
Mar 01, 2006
3.290
3.460
3.260
3.400
25,820
+0.10(+3.03%)
Feb 28, 2006
3.260
3.300
3.260
3.300
7,778
+0.04(+1.23%)
Feb 27, 2006
3.270
3.310
3.260
3.260
15,915
-0.05(-1.51%)
Feb 24, 2006
3.350
3.360
3.250
3.310
32,500
+0.02(+0.61%)
Feb 23, 2006
3.280
3.300
3.280
3.290
10,450
-0.02(-0.60%)
Feb 22, 2006
3.329
3.330
3.260
3.310
46,460
-0.01(-0.30%)
Feb 21, 2006
3.340
3.340
3.300
3.320
15,856
-0.07(-2.06%)
Feb 17, 2006
3.400
3.400
3.290
3.390
15,730
+0.03(+0.90%)
Feb 16, 2006
3.440
3.440
3.310
3.360
14,100
-0.03(-0.89%)
Feb 15, 2006
3.350
3.400
3.290
3.390
28,125
+0.04(+1.19%)
Feb 14, 2006
3.340
3.360
3.310
3.350
17,254
+0.00(+0.00%)
Feb 13, 2006
3.310
3.360
3.290
3.350
27,347
+0.04(+1.21%)
Feb 10, 2006
3.260
3.320
3.260
3.310
42,821
+0.06(+1.85%)
Feb 09, 2006
3.190
3.270
3.140
3.250
38,049
+0.02(+0.62%)
Feb 08, 2006
3.420
3.450
3.180
3.230
61,589
-0.22(-6.38%)
Feb 07, 2006
3.600
3.600
3.400
3.450
33,534
-0.20(-5.48%)
Feb 06, 2006
3.710
3.710
3.590
3.650
27,448
-0.09(-2.41%)
Feb 03, 2006
3.690
3.850
3.580
3.740
44,349
-0.05(-1.32%)
Feb 02, 2006
3.800
3.840
3.650
3.790
39,204
-0.06(-1.56%)
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
.