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 (%)
Dec 31, 2009
2.450
2.500
2.500
2.500
3,700
+0.09(+3.73%)
Dec 30, 2009
2.410
2.650
2.330
2.410
64,011
+0.06(+2.55%)
Dec 29, 2009
2.220
2.370
2.220
2.350
14,280
+0.05(+2.17%)
Dec 28, 2009
2.350
2.390
2.270
2.300
23,111
-0.09(-3.77%)
Dec 24, 2009
2.480
2.480
2.390
2.390
2,450
-0.10(-4.02%)
Dec 23, 2009
2.270
2.500
2.260
2.490
40,275
+0.19(+8.26%)
Dec 22, 2009
2.360
2.450
2.300
2.300
17,459
-0.05(-2.13%)
Dec 21, 2009
2.430
2.430
2.340
2.350
5,106
-0.13(-5.24%)
Dec 18, 2009
2.410
2.480
2.380
2.480
10,048
+0.08(+3.33%)
Dec 17, 2009
2.390
2.450
2.320
2.400
10,015
+0.05(+2.13%)
Dec 16, 2009
2.500
2.500
2.210
2.350
25,050
-0.15(-6.00%)
Dec 15, 2009
2.490
2.500
2.410
2.500
6,362
+0.00(+0.00%)
Dec 14, 2009
2.510
2.590
2.380
2.500
7,560
-0.04(-1.57%)
Dec 11, 2009
2.500
2.600
2.480
2.540
13,900
+0.10(+4.10%)
Dec 10, 2009
2.400
2.610
2.390
2.440
28,829
-0.03(-1.03%)
Dec 09, 2009
2.290
2.580
2.210
2.465
56,102
+0.16(+6.72%)
Dec 08, 2009
2.230
2.420
2.230
2.310
72,952
+0.02(+0.88%)
Dec 07, 2009
2.210
2.290
2.210
2.290
6,175
+0.07(+2.99%)
Dec 04, 2009
2.166
2.240
2.130
2.224
12,135
+0.02(+1.07%)
Dec 03, 2009
2.200
2.250
2.180
2.200
21,386
-0.04(-1.79%)
Dec 02, 2009
2.250
2.340
2.200
2.240
17,250
-0.01(-0.44%)
Dec 01, 2009
2.160
2.300
2.160
2.250
12,637
+0.08(+3.69%)
Nov 30, 2009
2.210
2.210
2.120
2.170
16,325
-0.05(-2.25%)
Nov 27, 2009
2.180
2.220
2.160
2.220
7,699
+0.02(+0.91%)
Nov 25, 2009
2.190
2.260
2.190
2.200
6,611
+0.01(+0.46%)
Nov 24, 2009
2.220
2.270
2.190
2.190
18,261
-0.06(-2.67%)
Nov 23, 2009
2.259
2.259
2.250
2.250
1,238
+0.02(+0.90%)
Nov 20, 2009
2.280
2.280
2.210
2.230
27,490
-0.02(-0.89%)
Nov 19, 2009
2.340
2.340
2.230
2.250
18,768
-0.02(-0.88%)
Nov 18, 2009
2.370
2.400
2.240
2.270
12,472
-0.14(-5.81%)
Nov 17, 2009
2.319
2.440
2.319
2.410
6,259
+0.13(+5.70%)
Nov 16, 2009
2.320
2.450
2.280
2.280
10,915
-0.08(-3.29%)
Nov 13, 2009
2.450
2.410
2.300
2.357
12,025
-0.09(-3.78%)
Nov 12, 2009
2.210
2.500
2.210
2.450
35,574
+0.19(+8.41%)
Nov 11, 2009
2.270
2.300
2.250
2.260
2,482
-0.08(-3.48%)
Nov 10, 2009
2.450
2.450
2.280
2.341
8,300
-0.10(-4.04%)
Nov 09, 2009
2.540
2.550
2.415
2.440
20,283
-0.03(-1.21%)
Nov 06, 2009
2.440
2.590
2.330
2.470
70,984
-0.09(-3.51%)
Nov 05, 2009
2.520
2.640
2.500
2.560
74,014
+0.02(+0.78%)
Nov 04, 2009
2.500
2.540
2.440
2.540
41,577
-0.03(-1.17%)
Nov 03, 2009
2.445
2.570
2.381
2.570
39,160
+0.08(+3.21%)
Nov 02, 2009
2.340
2.490
2.340
2.490
8,085
+0.17(+7.33%)
Oct 30, 2009
2.320
2.570
2.320
2.320
28,611
-0.02(-0.85%)
Oct 29, 2009
2.400
2.450
2.330
2.340
29,544
-0.08(-3.31%)
Oct 28, 2009
2.540
2.550
2.403
2.420
26,397
-0.11(-4.35%)
Oct 27, 2009
2.450
2.570
2.450
2.530
3,294
+0.08(+3.27%)
Oct 26, 2009
2.480
2.560
2.320
2.450
31,400
+0.01(+0.41%)
Oct 23, 2009
2.440
2.550
2.300
2.440
28,232
+0.11(+4.72%)
Oct 22, 2009
2.270
2.360
2.270
2.330
36,500
-0.01(-0.42%)
Oct 21, 2009
2.390
2.400
2.300
2.340
63,650
-0.08(-3.30%)
Oct 20, 2009
2.350
2.420
2.290
2.420
15,581
+0.09(+3.81%)
Oct 19, 2009
2.450
2.450
2.300
2.331
37,984
-0.07(-2.92%)
Oct 16, 2009
2.360
2.401
2.360
2.401
3,700
+0.00(+0.04%)
Oct 15, 2009
2.380
2.401
2.380
2.400
24,650
+0.00(+0.00%)
Oct 14, 2009
2.400
2.469
2.400
2.400
41,539
+0.01(+0.42%)
Oct 13, 2009
2.410
2.479
2.390
2.390
75,494
-0.07(-2.85%)
Oct 12, 2009
2.397
2.470
2.397
2.460
34,125
+0.00(+0.00%)
Oct 09, 2009
2.490
2.490
2.360
2.460
25,443
+0.06(+2.50%)
Oct 08, 2009
2.430
2.430
2.350
2.400
32,575
-0.06(-2.44%)
Oct 07, 2009
2.560
2.560
2.450
2.460
8,878
-0.10(-3.91%)
Oct 06, 2009
2.490
2.640
2.460
2.560
43,454
+0.10(+4.07%)
Oct 05, 2009
2.500
2.500
2.460
2.460
21,614
+0.05(+2.07%)
Oct 02, 2009
2.500
2.500
2.410
2.410
10,998
-0.09(-3.60%)
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
.