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 (%)
Feb 29, 2008
4.700
4.710
4.310
4.320
45,383
-0.37(-7.89%)
Feb 28, 2008
4.710
4.860
4.640
4.690
14,887
+0.04(+0.86%)
Feb 27, 2008
4.770
4.830
4.650
4.650
27,608
-0.16(-3.33%)
Feb 26, 2008
4.670
5.000
4.670
4.810
22,519
+0.06(+1.26%)
Feb 25, 2008
5.220
5.220
4.640
4.750
58,242
-0.40(-7.77%)
Feb 22, 2008
5.380
5.380
5.150
5.150
13,241
-0.19(-3.56%)
Feb 21, 2008
5.080
5.390
5.080
5.340
34,541
+0.21(+4.09%)
Feb 20, 2008
5.430
5.460
5.120
5.130
64,045
-0.28(-5.18%)
Feb 19, 2008
5.460
5.490
5.330
5.410
17,724
+0.04(+0.74%)
Feb 18, 2008
5.750
5.750
5.310
5.370
57,129
+0.00(+0.00%)
Feb 15, 2008
5.750
5.750
5.310
5.370
57,129
+0.09(+1.70%)
Feb 14, 2008
5.260
5.360
5.220
5.280
43,996
+0.07(+1.34%)
Feb 13, 2008
5.360
5.370
5.180
5.210
30,851
-0.03(-0.57%)
Feb 12, 2008
5.310
5.400
5.240
5.240
31,657
-0.06(-1.13%)
Feb 11, 2008
5.220
5.470
5.210
5.300
16,474
+0.07(+1.34%)
Feb 08, 2008
5.320
5.340
5.210
5.230
20,668
+0.03(+0.58%)
Feb 07, 2008
5.320
5.470
5.050
5.200
38,044
-0.23(-4.24%)
Feb 06, 2008
5.700
5.700
5.320
5.430
33,678
-0.27(-4.74%)
Feb 05, 2008
5.765
5.765
5.600
5.700
20,680
+0.09(+1.60%)
Feb 04, 2008
5.820
5.840
5.380
5.610
48,871
-0.08(-1.41%)
Feb 01, 2008
5.770
5.770
5.650
5.690
27,687
-0.10(-1.73%)
Jan 31, 2008
5.830
5.880
5.720
5.790
14,080
-0.05(-0.86%)
Jan 30, 2008
5.680
5.940
5.680
5.840
20,490
+0.16(+2.82%)
Jan 29, 2008
5.630
5.870
5.610
5.680
26,709
+0.06(+1.07%)
Jan 28, 2008
5.740
5.780
5.460
5.620
55,923
-0.14(-2.43%)
Jan 25, 2008
6.050
6.050
5.710
5.760
25,194
-0.32(-5.26%)
Jan 24, 2008
6.190
6.200
6.030
6.080
25,854
-0.04(-0.65%)
Jan 23, 2008
5.860
6.140
5.760
6.120
11,145
-0.05(-0.81%)
Jan 22, 2008
5.840
6.190
5.550
6.170
32,485
+0.02(+0.33%)
Jan 21, 2008
6.150
6.320
6.110
6.150
8,500
+0.00(+0.00%)
Jan 18, 2008
6.150
6.320
6.110
6.150
8,500
+0.04(+0.65%)
Jan 17, 2008
6.170
6.210
6.110
6.110
7,596
-0.09(-1.45%)
Jan 16, 2008
6.300
6.300
6.110
6.200
36,641
+0.00(+0.00%)
Jan 15, 2008
6.380
6.380
6.050
6.200
21,734
-0.04(-0.64%)
Jan 14, 2008
6.100
6.290
6.100
6.240
10,605
+0.10(+1.63%)
Jan 11, 2008
6.250
6.310
6.100
6.140
33,013
-0.11(-1.76%)
Jan 10, 2008
6.290
6.290
6.200
6.250
14,202
-0.03(-0.48%)
Jan 09, 2008
6.270
6.303
6.250
6.280
10,900
-0.06(-0.95%)
Jan 08, 2008
6.460
6.650
6.310
6.340
25,372
-0.19(-2.91%)
Jan 07, 2008
6.680
6.840
6.370
6.530
15,729
-0.02(-0.29%)
Jan 04, 2008
6.470
6.690
6.420
6.549
24,886
+0.11(+1.69%)
Jan 03, 2008
6.850
6.850
6.440
6.440
39,957
-0.42(-6.12%)
Jan 02, 2008
6.800
6.910
6.650
6.860
56,912
+0.07(+1.07%)
Jan 01, 2008
6.480
6.830
6.420
6.787
53,876
+0.00(+0.00%)
Dec 31, 2007
6.480
6.830
6.420
6.787
53,876
+0.09(+1.30%)
Dec 28, 2007
6.540
6.740
6.200
6.700
21,034
+0.18(+2.76%)
Dec 27, 2007
6.100
6.520
6.060
6.520
19,450
+0.34(+5.50%)
Dec 26, 2007
6.153
6.230
6.100
6.180
8,712
-0.02(-0.32%)
Dec 24, 2007
6.270
6.300
6.040
6.200
30,595
-0.05(-0.80%)
Dec 21, 2007
6.310
6.310
6.240
6.250
6,538
-0.06(-0.95%)
Dec 20, 2007
6.260
6.370
6.110
6.310
32,933
+0.07(+1.12%)
Dec 19, 2007
5.950
6.240
5.950
6.240
29,075
+0.25(+4.17%)
Dec 18, 2007
6.010
6.040
5.830
5.990
48,878
-0.01(-0.17%)
Dec 17, 2007
6.000
6.040
5.970
6.000
12,200
-0.04(-0.66%)
Dec 14, 2007
6.120
6.240
6.010
6.040
11,900
-0.07(-1.15%)
Dec 13, 2007
6.050
6.176
6.050
6.110
5,632
-0.04(-0.65%)
Dec 12, 2007
6.130
6.190
6.090
6.150
5,599
+0.01(+0.18%)
Dec 11, 2007
6.180
6.200
6.100
6.139
11,419
-0.03(-0.50%)
Dec 10, 2007
6.060
6.180
5.930
6.170
14,785
+0.09(+1.48%)
Dec 07, 2007
6.080
6.080
6.010
6.080
26,248
-0.00(-0.01%)
Dec 06, 2007
6.110
6.120
6.040
6.080
18,652
-0.00(-0.03%)
Dec 05, 2007
6.070
6.240
6.050
6.082
31,709
+0.07(+1.20%)
Dec 04, 2007
6.150
6.150
6.000
6.010
23,133
-0.20(-3.22%)
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
.