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
)
N/A
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, 2005
2.590
2.600
2.490
2.500
15,525
-0.09(-3.47%)
Nov 29, 2005
2.640
2.650
2.500
2.590
57,413
+0.01(+0.39%)
Nov 28, 2005
2.610
2.659
2.550
2.580
22,963
-0.07(-2.64%)
Nov 25, 2005
2.600
2.650
2.590
2.650
6,463
-0.03(-1.16%)
Nov 23, 2005
2.610
2.700
2.570
2.681
29,568
+0.03(+1.17%)
Nov 22, 2005
2.470
2.650
2.420
2.650
53,308
+0.19(+7.55%)
Nov 21, 2005
2.630
2.650
2.464
2.464
39,152
-0.13(-4.86%)
Nov 18, 2005
2.370
2.617
2.320
2.590
132,081
+0.24(+10.40%)
Nov 17, 2005
2.290
2.450
2.290
2.346
33,842
+0.01(+0.26%)
Nov 16, 2005
2.280
2.470
2.220
2.340
31,111
+0.01(+0.43%)
Nov 15, 2005
2.250
2.330
2.160
2.330
28,823
-0.02(-0.85%)
Nov 14, 2005
2.310
2.350
2.260
2.350
22,698
+0.06(+2.62%)
Nov 11, 2005
2.200
2.300
2.200
2.290
13,383
+0.06(+2.69%)
Nov 10, 2005
2.160
2.310
2.150
2.230
18,688
-0.04(-1.76%)
Nov 09, 2005
2.310
2.310
2.110
2.270
22,195
-0.09(-3.81%)
Nov 08, 2005
2.250
2.400
2.200
2.360
35,264
+0.04(+1.72%)
Nov 07, 2005
2.140
2.320
2.090
2.320
65,300
+0.18(+8.41%)
Nov 04, 2005
2.300
2.500
2.020
2.140
84,200
-0.28(-11.57%)
Nov 03, 2005
2.300
2.550
2.290
2.420
110,500
+0.17(+7.56%)
Nov 02, 2005
2.210
2.290
2.200
2.250
18,600
+0.00(+0.00%)
Nov 01, 2005
2.200
2.250
2.120
2.250
54,400
+0.10(+4.65%)
Oct 31, 2005
2.020
2.200
2.020
2.150
27,400
+0.13(+6.44%)
Oct 28, 2005
2.020
2.090
2.020
2.020
23,600
-0.06(-2.88%)
Oct 27, 2005
2.210
2.210
1.970
2.080
21,400
-0.11(-5.02%)
Oct 26, 2005
1.930
2.190
1.930
2.190
48,000
+0.22(+11.17%)
Oct 25, 2005
2.010
2.010
1.900
1.970
54,000
-0.04(-1.99%)
Oct 24, 2005
1.990
2.080
1.990
2.010
61,600
-0.01(-0.50%)
Oct 21, 2005
2.010
2.070
2.010
2.020
38,200
-0.02(-0.98%)
Oct 20, 2005
2.010
2.100
2.010
2.040
30,000
-0.02(-0.97%)
Oct 19, 2005
2.100
2.140
2.020
2.060
55,300
-0.09(-4.19%)
Oct 18, 2005
2.200
2.320
2.100
2.150
23,200
+0.02(+0.94%)
Oct 17, 2005
2.150
2.280
2.080
2.130
21,000
-0.17(-7.39%)
Oct 14, 2005
2.220
2.310
2.200
2.300
42,300
+0.07(+3.14%)
Oct 13, 2005
2.080
2.230
2.080
2.230
41,500
+0.14(+6.70%)
Oct 12, 2005
2.280
2.280
2.090
2.090
58,600
-0.21(-9.13%)
Oct 11, 2005
2.300
2.380
2.280
2.300
48,900
-0.01(-0.43%)
Oct 10, 2005
2.380
2.400
2.250
2.310
19,800
-0.09(-3.75%)
Oct 07, 2005
2.400
2.400
2.230
2.400
16,600
+0.04(+1.69%)
Oct 06, 2005
2.600
2.680
2.200
2.360
51,225
-0.28(-10.61%)
Oct 05, 2005
2.720
2.720
2.640
2.640
9,398
-0.08(-2.94%)
Oct 04, 2005
2.640
2.720
2.600
2.720
14,627
+0.00(+0.00%)
Oct 03, 2005
2.640
2.720
2.640
2.720
17,716
+0.08(+3.03%)
Sep 30, 2005
2.680
2.720
2.600
2.640
33,636
-0.04(-1.49%)
Sep 29, 2005
2.600
2.680
2.600
2.680
24,206
+0.12(+4.69%)
Sep 28, 2005
2.520
2.640
2.480
2.560
16,580
+0.04(+1.59%)
Sep 27, 2005
2.480
2.600
2.400
2.520
35,632
+0.08(+3.28%)
Sep 26, 2005
2.600
2.640
2.400
2.440
18,257
-0.12(-4.69%)
Sep 23, 2005
2.560
2.720
2.520
2.560
37,978
-0.14(-5.11%)
Sep 22, 2005
2.698
2.960
2.520
2.698
114,556
-0.02(-0.81%)
Sep 21, 2005
2.640
2.760
2.640
2.720
19,733
+0.00(+0.00%)
Sep 20, 2005
2.720
2.720
2.680
2.720
30,367
-0.04(-1.45%)
Sep 19, 2005
2.480
2.760
2.480
2.760
32,021
+0.18(+6.98%)
Sep 16, 2005
2.600
2.640
2.320
2.580
34,435
+0.02(+0.78%)
Sep 15, 2005
2.600
2.640
2.440
2.560
33,989
-0.08(-3.03%)
Sep 14, 2005
2.480
2.920
2.440
2.640
113,625
+0.12(+4.76%)
Sep 13, 2005
2.320
2.520
2.280
2.520
33,523
+0.16(+6.78%)
Sep 12, 2005
2.280
2.488
2.280
2.360
51,060
+0.00(+0.00%)
Sep 09, 2005
2.240
2.400
2.200
2.360
32,245
+0.12(+5.36%)
Sep 08, 2005
2.080
2.280
2.040
2.240
19,963
+0.08(+3.70%)
Sep 07, 2005
2.120
2.280
2.040
2.160
37,812
+0.04(+1.89%)
Sep 06, 2005
2.160
2.280
2.120
2.120
23,066
-0.04(-1.85%)
Sep 02, 2005
2.160
2.240
2.120
2.160
17,850
+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
.