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 (%)
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%)
Oct 01, 2009
2.550
2.580
2.400
2.500
6,000
-0.10(-3.85%)
Sep 30, 2009
2.520
2.610
2.520
2.600
10,844
+0.10(+4.00%)
Sep 29, 2009
2.540
2.540
2.410
2.500
15,015
-0.01(-0.40%)
Sep 28, 2009
2.420
2.510
2.390
2.510
63,390
+0.09(+3.72%)
Sep 25, 2009
2.350
2.460
2.350
2.420
7,250
+0.01(+0.41%)
Sep 24, 2009
2.360
2.600
2.350
2.410
23,592
-0.07(-2.82%)
Sep 23, 2009
2.400
2.566
2.390
2.480
37,541
+0.04(+1.64%)
Sep 22, 2009
2.390
2.530
2.390
2.440
24,994
+0.06(+2.52%)
Sep 21, 2009
2.370
2.576
2.330
2.380
31,275
-0.04(-1.65%)
Sep 18, 2009
2.470
2.550
2.330
2.420
103,746
-0.12(-4.72%)
Sep 17, 2009
2.570
2.570
2.479
2.540
30,075
+0.05(+2.01%)
Sep 16, 2009
2.370
2.600
2.370
2.490
151,470
+0.06(+2.46%)
Sep 15, 2009
2.290
2.460
2.290
2.430
116,811
+0.14(+6.12%)
Sep 14, 2009
2.250
2.290
2.250
2.290
36,270
+0.02(+0.88%)
Sep 11, 2009
2.260
2.280
2.250
2.270
21,260
+0.00(+0.00%)
Sep 10, 2009
2.280
2.280
2.250
2.270
31,820
-0.01(-0.44%)
Sep 09, 2009
2.250
2.280
2.250
2.280
18,519
+0.01(+0.44%)
Sep 08, 2009
2.250
2.270
2.200
2.270
50,932
+0.04(+1.79%)
Sep 04, 2009
2.230
2.240
2.200
2.230
8,435
+0.00(+0.00%)
Sep 03, 2009
2.210
2.230
2.200
2.230
9,600
-0.01(-0.45%)
Sep 02, 2009
2.220
2.250
2.200
2.240
17,249
-0.01(-0.44%)
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
.