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 (%)
Dec 31, 2003
5.560
5.880
5.400
5.644
22,875
-0.12(-2.01%)
Dec 30, 2003
5.640
5.920
5.600
5.760
17,563
-0.08(-1.37%)
Dec 29, 2003
5.600
5.920
5.360
5.840
39,098
+0.12(+2.10%)
Dec 26, 2003
5.600
5.840
5.600
5.720
15,192
-0.08(-1.38%)
Dec 24, 2003
5.920
6.120
5.640
5.800
34,634
-0.12(-2.03%)
Dec 23, 2003
5.840
6.320
5.800
5.920
72,750
-0.04(-0.67%)
Dec 22, 2003
5.960
6.320
5.800
5.960
18,423
-0.08(-1.32%)
Dec 19, 2003
6.160
6.280
5.960
6.040
44,194
-0.20(-3.21%)
Dec 18, 2003
6.400
6.400
6.040
6.240
18,470
-0.04(-0.64%)
Dec 17, 2003
6.080
6.360
5.960
6.280
47,133
+0.16(+2.61%)
Dec 16, 2003
6.320
6.320
6.000
6.120
14,875
-0.48(-7.27%)
Dec 15, 2003
6.480
6.600
5.902
6.600
33,181
+0.28(+4.43%)
Dec 12, 2003
6.200
6.400
6.000
6.320
15,496
+0.16(+2.60%)
Dec 11, 2003
6.040
6.240
5.800
6.160
28,300
+0.16(+2.67%)
Dec 10, 2003
6.360
6.360
5.640
6.000
55,467
-0.12(-1.96%)
Dec 09, 2003
6.040
6.480
5.920
6.120
41,217
-0.36(-5.56%)
Dec 08, 2003
7.080
7.080
6.400
6.480
19,431
-0.44(-6.36%)
Dec 05, 2003
6.920
7.120
6.520
6.920
26,791
+0.00(+0.00%)
Dec 04, 2003
7.320
7.360
6.600
6.920
57,544
-0.32(-4.42%)
Dec 03, 2003
6.800
7.480
6.720
7.240
107,251
+0.60(+9.04%)
Dec 02, 2003
5.840
6.880
5.840
6.640
45,662
+0.44(+7.10%)
Dec 01, 2003
6.000
6.360
5.800
6.200
22,110
+0.40(+6.90%)
Nov 28, 2003
6.000
6.160
5.800
5.800
15,493
-0.04(-0.68%)
Nov 26, 2003
5.840
5.960
5.600
5.840
36,808
+0.00(+0.00%)
Nov 25, 2003
6.520
6.520
5.680
5.840
36,057
-0.24(-3.95%)
Nov 24, 2003
6.040
6.240
5.920
6.080
8,781
+0.08(+1.33%)
Nov 21, 2003
6.080
6.240
5.760
6.000
19,858
-0.08(-1.32%)
Nov 20, 2003
5.920
6.160
5.440
6.080
32,085
+0.28(+4.83%)
Nov 19, 2003
6.120
6.200
5.720
5.800
145,024
-0.40(-6.45%)
Nov 18, 2003
6.200
6.440
6.200
6.200
10,946
+0.04(+0.65%)
Nov 17, 2003
6.240
6.360
6.080
6.160
15,534
+0.04(+0.65%)
Nov 14, 2003
6.600
6.600
6.080
6.120
32,036
-0.32(-4.97%)
Nov 13, 2003
6.600
6.800
6.400
6.440
13,675
-0.36(-5.29%)
Nov 12, 2003
6.840
6.920
6.640
6.800
30,815
+0.16(+2.41%)
Nov 11, 2003
6.920
6.920
6.400
6.640
17,269
-0.16(-2.35%)
Nov 10, 2003
7.000
7.000
6.520
6.800
28,080
+0.08(+1.19%)
Nov 07, 2003
7.040
7.200
6.600
6.720
22,487
-0.24(-3.45%)
Nov 06, 2003
7.160
7.164
6.880
6.960
8,165
-0.04(-0.57%)
Nov 05, 2003
7.240
7.320
6.760
7.000
25,497
-0.20(-2.78%)
Nov 04, 2003
6.880
7.600
6.880
7.200
49,055
+0.29(+4.17%)
Nov 03, 2003
6.800
7.040
6.680
6.912
28,364
+0.03(+0.47%)
Oct 31, 2003
7.080
7.120
6.640
6.880
24,085
-0.32(-4.44%)
Oct 30, 2003
7.400
7.480
7.120
7.200
28,347
-0.20(-2.70%)
Oct 29, 2003
8.000
8.000
7.200
7.400
43,425
-0.48(-6.09%)
Oct 28, 2003
7.760
7.960
7.080
7.880
179,378
+0.88(+12.57%)
Oct 27, 2003
6.160
7.072
6.080
7.000
155,000
+0.96(+15.89%)
Oct 24, 2003
6.000
6.080
5.840
6.040
60,750
+0.04(+0.67%)
Oct 23, 2003
6.240
6.400
5.920
6.000
36,850
-0.25(-3.97%)
Oct 22, 2003
6.360
6.400
6.088
6.248
26,800
-0.03(-0.51%)
Oct 21, 2003
6.080
6.440
6.000
6.280
46,375
+0.16(+2.61%)
Oct 20, 2003
6.440
6.440
6.000
6.120
18,726
-0.28(-4.38%)
Oct 17, 2003
6.520
6.520
6.200
6.400
27,899
+0.12(+1.91%)
Oct 16, 2003
6.080
6.520
6.040
6.280
38,721
+0.20(+3.29%)
Oct 15, 2003
6.360
6.400
6.040
6.080
20,500
-0.12(-1.94%)
Oct 14, 2003
6.280
6.520
5.840
6.200
62,062
+0.00(+0.00%)
Oct 13, 2003
5.920
6.360
5.800
6.200
60,068
+0.28(+4.73%)
Oct 10, 2003
5.800
6.400
5.640
5.920
71,672
+0.20(+3.50%)
Oct 09, 2003
5.920
6.240
5.680
5.720
45,227
-0.52(-8.33%)
Oct 08, 2003
6.040
6.320
5.800
6.240
22,950
+0.04(+0.65%)
Oct 07, 2003
6.120
6.440
5.640
6.200
81,800
-0.20(-3.13%)
Oct 06, 2003
6.800
6.800
6.200
6.400
40,938
-0.40(-5.88%)
Oct 03, 2003
7.000
7.320
6.720
6.800
37,480
-0.16(-2.30%)
Oct 02, 2003
6.760
7.000
6.520
6.960
7,775
+0.24(+3.57%)
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
.