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 (%)
May 29, 2009
1.860
1.860
1.780
1.810
7,657
+0.03(+1.69%)
May 28, 2009
1.720
1.870
1.720
1.780
4,044
+0.01(+0.56%)
May 27, 2009
1.760
1.780
1.750
1.770
2,330
-0.03(-1.67%)
May 26, 2009
1.870
1.870
1.770
1.800
17,204
-0.06(-3.23%)
May 22, 2009
1.850
1.870
1.670
1.860
8,354
+0.15(+8.77%)
May 21, 2009
1.830
1.850
1.710
1.710
13,441
-0.16(-8.56%)
May 20, 2009
1.770
1.870
1.770
1.870
28,751
+0.14(+8.09%)
May 19, 2009
1.650
1.740
1.550
1.730
154,094
+0.08(+4.85%)
May 18, 2009
1.750
1.750
1.630
1.650
40,089
-0.09(-5.17%)
May 15, 2009
1.930
1.930
1.740
1.740
68,497
-0.18(-9.37%)
May 14, 2009
2.010
2.020
1.920
1.920
2,800
-0.08(-4.00%)
May 13, 2009
2.120
2.124
2.000
2.000
25,525
-0.20(-9.09%)
May 12, 2009
2.110
2.376
2.110
2.200
47,476
+0.18(+8.91%)
May 11, 2009
1.990
2.120
1.990
2.020
13,747
+0.03(+1.51%)
May 08, 2009
2.150
2.177
1.900
1.990
48,090
-0.21(-9.55%)
May 07, 2009
2.430
2.600
2.200
2.200
65,580
-0.20(-8.33%)
May 06, 2009
2.300
2.400
2.130
2.400
7,512
+0.04(+1.86%)
May 05, 2009
2.080
2.356
2.080
2.356
6,050
+0.21(+9.59%)
May 04, 2009
2.150
2.189
2.100
2.150
11,033
+0.05(+2.38%)
May 01, 2009
2.300
2.300
2.070
2.100
8,300
-0.25(-10.64%)
Apr 30, 2009
2.120
2.360
1.926
2.350
24,027
+0.20(+9.30%)
Apr 29, 2009
2.017
2.170
2.010
2.150
16,610
-0.02(-0.97%)
Apr 28, 2009
2.300
2.300
2.030
2.171
29,440
-0.23(-9.54%)
Apr 27, 2009
2.400
2.410
2.100
2.400
21,450
+0.01(+0.42%)
Apr 24, 2009
1.780
2.469
1.780
2.390
155,051
+0.62(+35.03%)
Apr 23, 2009
1.780
1.780
1.750
1.770
3,000
+0.05(+2.91%)
Apr 22, 2009
1.750
1.750
1.710
1.720
10,592
+0.02(+1.17%)
Apr 21, 2009
1.750
1.750
1.660
1.700
2,628
+0.00(+0.01%)
Apr 20, 2009
1.740
1.740
1.670
1.700
3,350
+0.00(+0.00%)
Apr 17, 2009
1.630
1.740
1.630
1.700
4,800
-0.05(-2.86%)
Apr 16, 2009
1.660
1.750
1.610
1.750
11,033
+0.04(+2.34%)
Apr 15, 2009
1.710
1.710
1.600
1.710
11,230
-0.04(-2.18%)
Apr 14, 2009
1.750
1.750
1.610
1.748
20,160
+0.05(+2.83%)
Apr 13, 2009
1.710
1.730
1.670
1.700
10,741
-0.11(-6.07%)
Apr 09, 2009
1.690
1.810
1.690
1.810
11,867
+0.12(+7.09%)
Apr 08, 2009
1.640
1.730
1.640
1.690
7,810
+0.01(+0.60%)
Apr 07, 2009
1.690
1.829
1.650
1.680
8,396
-0.10(-5.62%)
Apr 06, 2009
1.780
1.780
1.670
1.780
14,215
-0.06(-3.26%)
Apr 03, 2009
1.900
1.900
1.780
1.840
3,920
-0.06(-3.16%)
Apr 02, 2009
1.810
2.100
1.810
1.900
58,020
+0.08(+4.40%)
Apr 01, 2009
1.750
1.840
1.610
1.820
28,240
+0.02(+1.11%)
Mar 31, 2009
1.790
1.800
1.560
1.800
37,130
+0.10(+5.88%)
Mar 30, 2009
1.460
1.700
1.410
1.700
70,747
+0.21(+14.09%)
Mar 26, 2009
1.450
1.490
1.320
1.490
66,729
+0.07(+4.93%)
Mar 25, 2009
1.400
1.590
1.250
1.420
173,671
+0.05(+3.65%)
Mar 24, 2009
1.250
1.600
1.250
1.370
194,537
+0.21(+18.10%)
Mar 23, 2009
1.480
1.890
1.150
1.160
82,845
-0.41(-26.11%)
Mar 20, 2009
1.510
1.600
1.280
1.570
77,700
+0.21(+15.44%)
Mar 19, 2009
1.180
1.560
1.135
1.360
148,881
+0.22(+19.30%)
Mar 18, 2009
1.080
1.160
1.016
1.140
30,344
+0.10(+9.62%)
Mar 17, 2009
1.040
1.050
0.9800
1.040
25,125
-0.02(-1.89%)
Mar 16, 2009
1.060
1.060
1.000
1.060
32,912
+0.04(+3.92%)
Mar 13, 2009
1.060
1.180
1.000
1.020
33,110
-0.07(-6.42%)
Mar 12, 2009
1.220
1.300
0.9700
1.090
160,643
-0.11(-9.17%)
Mar 11, 2009
1.360
1.425
1.100
1.200
20,340
-0.21(-14.89%)
Mar 10, 2009
1.455
1.500
1.300
1.410
28,936
-0.03(-2.08%)
Mar 09, 2009
1.470
1.580
1.440
1.440
13,677
-0.03(-2.04%)
Mar 06, 2009
1.570
1.585
1.360
1.470
6,533
-0.08(-5.47%)
Mar 05, 2009
1.600
1.600
1.520
1.555
2,897
-0.06(-3.42%)
Mar 04, 2009
1.540
1.610
1.530
1.610
9,450
+0.00(+0.10%)
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
.