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, 2018
4.500
4.550
4.450
4.500
11,372
+0.10(+2.27%)
Apr 27, 2018
4.450
4.500
4.400
4.400
1,085
-0.05(-1.12%)
Apr 26, 2018
4.450
4.600
4.450
4.450
12,146
+0.05(+1.14%)
Apr 25, 2018
4.450
4.500
4.400
4.400
1,580
-0.10(-2.22%)
Apr 24, 2018
4.350
4.500
4.300
4.500
22,274
+0.16(+3.72%)
Apr 23, 2018
4.250
4.400
4.150
4.339
13,595
+0.04(+0.90%)
Apr 20, 2018
4.400
4.485
4.300
4.300
12,103
-0.05(-1.15%)
Apr 19, 2018
4.250
4.473
4.250
4.350
9,153
+0.00(+0.00%)
Apr 18, 2018
4.400
4.450
4.250
4.350
12,494
-0.09(-2.03%)
Apr 17, 2018
4.200
4.450
4.050
4.440
17,770
+0.29(+6.99%)
Apr 16, 2018
4.300
4.300
4.150
4.150
2,546
-0.10(-2.35%)
Apr 13, 2018
4.500
4.500
4.150
4.250
29,444
-0.20(-4.49%)
Apr 12, 2018
4.350
4.450
4.200
4.450
3,398
+0.15(+3.49%)
Apr 11, 2018
4.500
4.500
4.300
4.300
6,292
-0.15(-3.37%)
Apr 10, 2018
4.200
4.550
4.200
4.450
17,892
+0.25(+5.95%)
Apr 09, 2018
4.350
4.350
4.100
4.200
13,144
-0.10(-2.33%)
Apr 06, 2018
4.500
4.500
4.200
4.300
5,199
+0.00(+0.00%)
Apr 05, 2018
4.200
4.300
4.150
4.300
24,461
+0.20(+4.88%)
Apr 04, 2018
4.300
4.300
4.100
4.100
4,738
-0.10(-2.38%)
Apr 03, 2018
4.200
4.300
4.150
4.200
16,524
+0.00(+0.00%)
Apr 02, 2018
4.200
4.300
4.134
4.200
27,805
-0.05(-1.18%)
Mar 29, 2018
4.250
4.250
4.250
0
+0.20(+4.81%)
Mar 28, 2018
4.050
4.092
4.050
4.055
1,504
-0.10(-2.29%)
Mar 27, 2018
4.150
4.250
4.050
4.150
13,951
-0.05(-1.19%)
Mar 26, 2018
4.050
4.200
3.950
4.200
9,349
+0.15(+3.70%)
Mar 23, 2018
4.000
4.050
3.950
4.050
3,664
+0.10(+2.53%)
Mar 22, 2018
4.050
4.050
3.950
3.950
5,099
-0.10(-2.47%)
Mar 21, 2018
4.000
4.050
3.950
4.050
1,114
+0.00(+0.00%)
Mar 20, 2018
3.950
4.050
3.950
4.050
4,824
+0.02(+0.62%)
Mar 19, 2018
3.750
4.025
3.750
4.025
21,862
+0.18(+4.55%)
Mar 16, 2018
3.764
4.000
3.750
3.850
9,811
+0.00(+0.00%)
Mar 15, 2018
3.863
3.900
3.850
3.850
1,353
+0.05(+1.32%)
Mar 14, 2018
3.900
3.950
3.800
3.800
3,787
-0.05(-1.30%)
Mar 13, 2018
3.900
4.000
3.850
3.850
11,686
-0.05(-1.28%)
Mar 12, 2018
3.800
3.950
3.800
3.900
9,189
+0.10(+2.63%)
Mar 09, 2018
3.750
3.850
3.750
3.800
2,446
-0.05(-1.30%)
Mar 08, 2018
3.716
3.917
3.716
3.850
50,800
+0.10(+2.67%)
Mar 07, 2018
3.700
3.850
3.650
3.750
13,022
+0.05(+1.35%)
Mar 06, 2018
3.750
3.800
3.675
3.700
20,766
-0.10(-2.63%)
Mar 05, 2018
3.900
3.900
3.700
3.800
24,600
+0.10(+2.70%)
Mar 02, 2018
3.700
3.700
3.600
3.700
5,541
-0.10(-2.63%)
Mar 01, 2018
3.650
3.800
3.650
3.800
53,902
+0.15(+4.11%)
Feb 28, 2018
3.700
3.750
3.600
3.650
16,324
-0.10(-2.67%)
Feb 27, 2018
3.750
4.000
3.651
3.750
23,207
+0.05(+1.35%)
Feb 26, 2018
3.750
3.800
3.600
3.700
20,990
-0.05(-1.33%)
Feb 23, 2018
3.550
3.750
3.550
3.750
50,227
+0.20(+5.63%)
Feb 22, 2018
3.750
3.900
3.350
3.550
133,743
-0.20(-5.22%)
Feb 21, 2018
4.000
4.050
3.650
3.745
94,921
-0.35(-8.65%)
Feb 20, 2018
4.100
4.200
4.000
4.100
28,018
+0.00(+0.00%)
Feb 16, 2018
4.100
4.100
4.100
0
+0.05(+1.23%)
Feb 15, 2018
4.100
4.100
4.050
4.050
9,878
+0.00(+0.00%)
Feb 14, 2018
4.150
4.050
4.050
65,193
-0.05(-1.22%)
Feb 13, 2018
4.200
4.200
4.100
4.100
11,488
-0.05(-1.20%)
Feb 12, 2018
4.165
4.200
4.150
4.150
9,871
-0.05(-1.19%)
Feb 09, 2018
4.150
4.200
4.150
4.200
35,218
+0.00(+0.00%)
Feb 08, 2018
4.200
4.200
4.150
4.200
9,691
+0.00(+0.00%)
Feb 07, 2018
4.250
4.200
4.200
28,610
+0.00(+0.00%)
Feb 06, 2018
4.150
4.268
4.150
4.200
35,789
+0.00(+0.00%)
Feb 05, 2018
4.200
4.250
4.200
4.200
23,847
-0.10(-2.33%)
Feb 02, 2018
4.250
4.300
4.250
4.300
12,795
+0.00(+0.00%)
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
.