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 (%)
Apr 30, 2014
3.160
3.230
3.130
3.192
25,112
-0.01(-0.23%)
Apr 29, 2014
3.130
3.220
3.120
3.200
5,153
+0.00(+0.00%)
Apr 28, 2014
3.310
3.310
3.130
3.200
28,190
-0.07(-2.01%)
Apr 25, 2014
3.300
3.390
3.220
3.266
8,715
-0.11(-3.38%)
Apr 24, 2014
3.350
3.380
3.250
3.380
715
+0.08(+2.42%)
Apr 23, 2014
3.250
3.420
3.240
3.300
5,300
+0.05(+1.54%)
Apr 22, 2014
3.211
3.350
3.211
3.250
7,170
-0.07(-2.11%)
Apr 21, 2014
3.250
3.350
3.210
3.320
8,798
+0.10(+3.10%)
Apr 17, 2014
3.240
3.220
3.220
3.220
14,900
+0.00(+0.00%)
Apr 16, 2014
3.170
3.534
3.170
3.220
42,585
+0.10(+3.21%)
Apr 15, 2014
3.134
3.140
3.120
3.120
18,294
+0.03(+0.97%)
Apr 14, 2014
3.190
3.190
3.090
3.090
17,750
-0.07(-2.22%)
Apr 11, 2014
3.210
3.220
3.020
3.160
12,900
-0.03(-0.94%)
Apr 10, 2014
3.181
3.200
3.150
3.190
5,158
+0.01(+0.31%)
Apr 09, 2014
3.160
3.214
3.150
3.180
4,821
+0.00(+0.00%)
Apr 08, 2014
3.170
3.180
3.150
3.180
2,405
-0.08(-2.45%)
Apr 07, 2014
3.160
3.260
3.150
3.260
8,272
+0.02(+0.62%)
Apr 04, 2014
3.200
3.240
3.160
3.240
5,400
+0.06(+1.89%)
Apr 03, 2014
3.185
3.260
3.180
3.180
2,362
-0.02(-0.63%)
Apr 02, 2014
3.200
3.300
3.200
3.200
12,721
+0.02(+0.63%)
Apr 01, 2014
3.160
3.220
3.160
3.180
4,660
+0.02(+0.63%)
Mar 31, 2014
3.150
3.210
3.100
3.160
18,810
+0.01(+0.32%)
Mar 28, 2014
3.150
3.155
3.150
3.150
13,800
+0.00(+0.00%)
Mar 27, 2014
3.160
3.165
3.150
3.150
3,651
-0.09(-2.78%)
Mar 26, 2014
3.150
3.240
3.150
3.240
1,732
+0.06(+1.89%)
Mar 25, 2014
3.250
3.250
3.150
3.180
32,126
-0.02(-0.52%)
Mar 24, 2014
3.150
3.197
3.150
3.197
8,813
+0.05(+1.48%)
Mar 21, 2014
3.170
3.220
3.150
3.150
13,473
-0.07(-2.17%)
Mar 20, 2014
3.210
3.240
3.200
3.220
9,194
-0.03(-0.92%)
Mar 19, 2014
3.200
3.250
3.200
3.250
3,975
+0.03(+0.93%)
Mar 18, 2014
3.160
3.240
3.150
3.220
8,985
+0.02(+0.63%)
Mar 17, 2014
3.250
3.290
3.080
3.200
19,724
-0.05(-1.54%)
Mar 14, 2014
3.170
3.290
3.170
3.250
5,655
+0.06(+1.88%)
Mar 13, 2014
3.300
3.300
3.060
3.190
30,819
-0.16(-4.85%)
Mar 12, 2014
3.310
3.370
3.300
3.353
4,046
+0.00(+0.07%)
Mar 11, 2014
3.570
3.570
3.330
3.350
18,454
-0.18(-5.10%)
Mar 10, 2014
3.530
3.590
3.530
3.530
1,950
-0.02(-0.56%)
Mar 07, 2014
3.530
3.550
3.530
3.550
1,146
+0.02(+0.57%)
Mar 06, 2014
3.525
3.590
3.480
3.530
4,010
+0.04(+1.15%)
Mar 05, 2014
3.540
3.600
3.490
3.490
10,685
-0.10(-2.79%)
Mar 04, 2014
3.490
3.600
3.424
3.590
10,537
+0.16(+4.66%)
Mar 03, 2014
3.560
3.560
3.380
3.430
8,153
-0.12(-3.38%)
Feb 28, 2014
3.425
3.600
3.410
3.550
59,636
+0.13(+3.80%)
Feb 27, 2014
3.345
3.450
3.345
3.420
22,427
+0.10(+3.01%)
Feb 26, 2014
3.400
3.410
3.270
3.320
31,296
-0.10(-2.92%)
Feb 25, 2014
3.280
3.430
3.280
3.420
51,893
+0.17(+5.23%)
Feb 24, 2014
3.330
3.460
3.250
3.250
36,386
-0.21(-6.07%)
Feb 21, 2014
3.380
3.470
3.380
3.460
11,135
+0.03(+0.87%)
Feb 20, 2014
3.420
3.430
3.260
3.430
23,675
+0.00(+0.00%)
Feb 19, 2014
3.397
3.440
3.397
3.430
11,601
+0.04(+1.20%)
Feb 18, 2014
3.360
3.440
3.360
3.389
4,900
+0.02(+0.57%)
Feb 14, 2014
3.320
3.370
3.370
3.370
31,400
+0.08(+2.43%)
Feb 13, 2014
3.340
3.340
3.250
3.290
68,199
+0.04(+1.23%)
Feb 12, 2014
3.220
3.300
3.220
3.250
22,942
-0.01(-0.31%)
Feb 11, 2014
3.250
3.330
3.250
3.260
20,050
+0.01(+0.31%)
Feb 10, 2014
3.320
3.328
3.250
3.250
38,602
-0.12(-3.56%)
Feb 07, 2014
3.250
3.370
3.250
3.370
16,717
+0.15(+4.66%)
Feb 06, 2014
3.220
3.300
3.220
3.220
29,164
+0.02(+0.47%)
Feb 05, 2014
3.490
3.490
3.000
3.205
87,216
-0.25(-7.10%)
Feb 04, 2014
3.400
3.510
3.340
3.450
19,178
+0.02(+0.58%)
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
.