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 31, 2016
5.410
5.410
5.270
5.300
43,853
-0.06(-1.12%)
May 27, 2016
5.370
5.360
5.360
5.360
26,100
-0.04(-0.74%)
May 26, 2016
5.370
5.475
5.250
5.400
20,147
-0.02(-0.37%)
May 25, 2016
5.550
5.650
5.230
5.420
52,103
-0.05(-0.91%)
May 24, 2016
5.300
5.570
5.300
5.470
69,004
+0.10(+1.86%)
May 23, 2016
5.250
5.490
5.196
5.370
66,176
+0.19(+3.67%)
May 20, 2016
4.990
5.270
4.900
5.180
46,593
+0.19(+3.81%)
May 19, 2016
5.110
5.230
4.860
4.990
175,677
-0.14(-2.73%)
May 18, 2016
5.080
5.330
4.990
5.130
345,968
+0.06(+1.18%)
May 17, 2016
5.210
5.210
5.020
5.070
101,793
-0.14(-2.69%)
May 16, 2016
5.390
5.406
5.130
5.210
66,683
-0.15(-2.80%)
May 13, 2016
5.500
5.500
5.266
5.360
68,691
-0.07(-1.29%)
May 12, 2016
5.500
5.570
5.420
5.430
116,603
-0.04(-0.73%)
May 11, 2016
5.300
5.533
5.300
5.470
58,936
+0.09(+1.67%)
May 10, 2016
5.390
5.500
5.230
5.380
64,601
+0.03(+0.56%)
May 09, 2016
5.117
5.400
5.111
5.350
43,840
+0.16(+3.08%)
May 06, 2016
5.250
5.640
5.140
5.190
210,626
-0.69(-11.73%)
May 05, 2016
5.950
6.190
5.830
5.880
90,257
-0.03(-0.51%)
May 04, 2016
6.080
6.100
5.760
5.910
56,026
-0.15(-2.48%)
May 03, 2016
6.090
6.130
5.900
6.060
41,771
-0.06(-0.98%)
May 02, 2016
6.220
6.220
6.040
6.120
73,371
-0.09(-1.45%)
Apr 29, 2016
6.090
6.260
6.030
6.210
40,817
+0.13(+2.14%)
Apr 28, 2016
6.290
6.310
6.030
6.080
75,407
-0.18(-2.88%)
Apr 27, 2016
6.230
6.340
6.130
6.260
38,667
+0.03(+0.48%)
Apr 26, 2016
6.360
6.360
6.190
6.230
49,183
-0.08(-1.27%)
Apr 25, 2016
6.150
6.440
6.120
6.310
150,802
+0.19(+3.10%)
Apr 22, 2016
5.750
6.170
5.650
6.120
94,603
+0.36(+6.25%)
Apr 21, 2016
5.790
5.910
5.730
5.760
22,578
-0.02(-0.35%)
Apr 20, 2016
5.530
5.849
5.510
5.780
123,153
+0.24(+4.33%)
Apr 19, 2016
5.760
5.760
5.440
5.540
81,404
-0.17(-2.98%)
Apr 18, 2016
5.730
5.929
5.620
5.710
48,621
-0.06(-1.04%)
Apr 15, 2016
5.890
5.950
5.720
5.770
61,275
-0.10(-1.70%)
Apr 14, 2016
5.900
6.100
5.800
5.870
50,159
+0.00(+0.00%)
Apr 13, 2016
5.800
6.010
5.780
5.870
64,641
+0.16(+2.71%)
Apr 12, 2016
5.850
5.870
5.610
5.715
81,854
-0.08(-1.47%)
Apr 11, 2016
5.840
5.900
5.740
5.800
37,935
-0.01(-0.17%)
Apr 08, 2016
5.950
6.096
5.769
5.810
39,322
-0.08(-1.36%)
Apr 07, 2016
5.950
5.990
5.760
5.890
44,137
-0.06(-1.01%)
Apr 06, 2016
5.890
5.990
5.750
5.950
60,080
+0.09(+1.54%)
Apr 05, 2016
6.260
6.260
5.760
5.860
91,048
-0.45(-7.13%)
Apr 04, 2016
6.120
6.620
6.120
6.310
126,895
+0.23(+3.78%)
Apr 01, 2016
5.850
6.110
5.795
6.080
36,040
+0.16(+2.70%)
Mar 31, 2016
5.750
6.060
5.731
5.920
52,957
+0.18(+3.14%)
Mar 30, 2016
5.950
6.080
5.707
5.740
62,763
-0.16(-2.71%)
Mar 29, 2016
5.690
6.140
5.650
5.900
157,046
+0.21(+3.69%)
Mar 28, 2016
5.770
5.920
5.660
5.690
37,042
-0.03(-0.52%)
Mar 24, 2016
5.640
5.720
5.720
5.720
53,900
+0.09(+1.60%)
Mar 23, 2016
5.670
5.760
5.600
5.630
30,217
-0.11(-1.92%)
Mar 22, 2016
5.670
5.970
5.650
5.740
57,252
+0.01(+0.17%)
Mar 21, 2016
5.830
5.969
5.710
5.730
73,606
-0.10(-1.72%)
Mar 18, 2016
5.820
5.890
5.820
5.830
24,594
+0.00(+0.00%)
Mar 17, 2016
5.820
5.946
5.800
5.830
87,093
+0.04(+0.69%)
Mar 16, 2016
5.660
5.828
5.590
5.790
65,287
+0.14(+2.48%)
Mar 15, 2016
6.020
6.230
5.640
5.650
140,882
-0.39(-6.46%)
Mar 14, 2016
6.190
6.239
6.020
6.040
51,761
-0.15(-2.42%)
Mar 11, 2016
6.170
6.310
6.090
6.190
182,235
+0.05(+0.81%)
Mar 10, 2016
6.080
6.250
5.924
6.140
87,374
+0.14(+2.33%)
Mar 09, 2016
5.930
6.055
5.794
6.000
102,823
+0.13(+2.21%)
Mar 08, 2016
5.670
6.145
5.670
5.870
129,939
+0.17(+2.98%)
Mar 07, 2016
5.710
5.845
5.670
5.700
59,655
-0.03(-0.52%)
Mar 04, 2016
5.720
5.891
5.700
5.730
132,278
+0.01(+0.17%)
Mar 03, 2016
5.710
5.830
5.690
5.720
60,550
+0.00(+0.00%)
Mar 02, 2016
5.710
5.910
5.635
5.720
82,403
+0.01(+0.18%)
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
.