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 (%)
Jan 31, 2020
1.468
1.500
1.460
1.499
1,300
+0.04(+2.69%)
Jan 30, 2020
1.460
1.481
1.460
1.460
4,361
-0.00(-0.14%)
Jan 29, 2020
1.460
1.470
1.400
1.462
4,695
-0.01(-0.88%)
Jan 28, 2020
1.469
1.500
1.460
1.475
2,824
+0.02(+1.03%)
Jan 27, 2020
1.460
1.500
1.460
1.460
7,260
-0.07(-4.58%)
Jan 24, 2020
1.540
1.540
1.500
1.530
14,600
-0.01(-0.65%)
Jan 23, 2020
1.480
1.540
1.440
1.540
588
+0.06(+4.05%)
Jan 22, 2020
1.530
1.550
1.480
1.480
10,370
-0.07(-4.52%)
Jan 21, 2020
1.460
1.550
1.460
1.550
3,437
+0.09(+6.16%)
Jan 17, 2020
1.540
1.550
1.440
1.460
11,000
-0.08(-5.19%)
Jan 16, 2020
1.540
1.550
1.431
1.540
3,004
+0.02(+1.32%)
Jan 15, 2020
1.500
1.550
1.493
1.520
18,689
+0.02(+1.33%)
Jan 14, 2020
1.460
1.500
1.460
1.500
14,099
+0.03(+2.04%)
Jan 13, 2020
1.480
1.500
1.406
1.470
1,476
+0.01(+0.68%)
Jan 10, 2020
1.429
1.590
1.373
1.460
7,800
-0.04(-2.34%)
Jan 09, 2020
1.580
1.640
1.470
1.495
18,183
-0.07(-4.78%)
Jan 08, 2020
1.490
1.580
1.370
1.570
19,469
+0.09(+6.08%)
Jan 07, 2020
1.476
1.480
1.332
1.480
2,210
+0.01(+0.68%)
Jan 06, 2020
1.430
1.490
1.391
1.470
27,515
+0.07(+5.00%)
Jan 03, 2020
1.390
1.470
1.387
1.400
42,900
+0.07(+5.26%)
Jan 02, 2020
1.370
1.430
1.330
1.330
2,632
-0.06(-4.32%)
Dec 31, 2019
1.317
1.450
1.310
1.390
35,800
+0.02(+1.83%)
Dec 30, 2019
1.370
1.440
1.280
1.365
18,015
+0.04(+3.41%)
Dec 27, 2019
1.400
1.400
1.320
1.320
16,900
-0.06(-4.35%)
Dec 26, 2019
1.380
1.397
1.354
1.380
21,631
-0.01(-0.72%)
Dec 24, 2019
1.360
1.390
1.350
1.390
17,100
+0.00(+0.00%)
Dec 23, 2019
1.340
1.390
1.290
1.390
32,967
+0.09(+6.92%)
Dec 20, 2019
1.350
1.410
1.300
1.300
46,500
-0.03(-2.24%)
Dec 19, 2019
1.300
1.335
1.250
1.330
14,008
+0.03(+2.29%)
Dec 18, 2019
1.340
1.370
1.271
1.300
103,869
-0.05(-3.94%)
Dec 17, 2019
1.330
1.360
1.314
1.353
5,278
+0.04(+2.79%)
Dec 16, 2019
1.300
1.317
1.290
1.317
18,875
-0.02(-1.75%)
Dec 13, 2019
1.280
1.340
1.280
1.340
44,000
+0.05(+3.88%)
Dec 12, 2019
1.280
1.330
1.280
1.290
18,974
-0.01(-0.77%)
Dec 11, 2019
1.270
1.323
1.270
1.300
14,243
+0.01(+0.78%)
Dec 10, 2019
1.370
1.380
1.271
1.290
41,796
-0.09(-6.52%)
Dec 09, 2019
1.430
1.430
1.380
1.380
3,717
-0.06(-4.17%)
Dec 06, 2019
1.358
1.440
1.340
1.440
5,800
+0.04(+2.86%)
Dec 05, 2019
1.400
1.404
1.380
1.400
20,750
+0.00(+0.00%)
Dec 04, 2019
1.290
1.480
1.270
1.400
133,146
+0.10(+8.00%)
Dec 03, 2019
1.290
1.300
1.270
1.296
40,050
+0.01(+1.10%)
Dec 02, 2019
1.290
1.290
1.260
1.282
17,738
+0.00(+0.02%)
Nov 29, 2019
1.200
1.282
1.200
1.282
2,600
+0.03(+2.74%)
Nov 27, 2019
1.270
1.299
1.240
1.248
19,800
-0.00(-0.10%)
Nov 26, 2019
1.250
1.296
1.240
1.249
10,651
+0.04(+3.23%)
Nov 25, 2019
1.240
1.300
1.200
1.210
15,836
-0.06(-4.72%)
Nov 22, 2019
1.290
1.293
1.258
1.270
15,400
+0.02(+2.01%)
Nov 21, 2019
1.286
1.300
1.240
1.245
13,575
-0.01(-1.19%)
Nov 20, 2019
1.300
1.310
1.260
1.260
14,649
-0.04(-3.45%)
Nov 19, 2019
1.240
1.330
1.240
1.305
40,477
+0.05(+3.79%)
Nov 18, 2019
1.300
1.351
1.226
1.257
45,373
-0.02(-1.77%)
Nov 15, 2019
1.240
1.420
1.240
1.280
89,200
+0.03(+2.39%)
Nov 14, 2019
1.230
1.334
1.230
1.250
16,860
-0.01(-0.94%)
Nov 13, 2019
1.250
1.300
1.200
1.262
36,198
-0.04(-2.92%)
Nov 12, 2019
1.290
1.383
1.250
1.300
82,297
+0.02(+1.56%)
Nov 11, 2019
1.200
1.290
1.180
1.280
18,949
+0.11(+9.40%)
Nov 08, 2019
1.130
1.200
1.080
1.170
63,300
+0.12(+11.43%)
Nov 07, 2019
1.030
1.070
1.010
1.050
9,804
+0.02(+1.94%)
Nov 06, 2019
1.040
1.060
1.030
1.030
11,892
+0.00(+0.00%)
Nov 05, 2019
1.030
1.080
1.020
1.030
21,499
-0.02(-1.90%)
Nov 04, 2019
1.040
1.050
1.010
1.050
29,009
+0.01(+0.95%)
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
.