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 (%)
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%)
Feb 01, 2018
4.300
4.304
4.250
4.300
6,137
+0.00(+0.00%)
Jan 31, 2018
4.250
4.350
4.250
4.300
9,082
+0.10(+2.38%)
Jan 30, 2018
4.250
4.250
4.250
4.200
50,431
-0.10(-2.33%)
Jan 29, 2018
4.300
4.390
4.300
4.300
13,453
-0.10(-2.27%)
Jan 26, 2018
4.450
4.450
4.350
4.400
26,198
-0.10(-2.22%)
Jan 25, 2018
4.400
4.500
4.400
4.500
7,985
+0.10(+2.27%)
Jan 24, 2018
4.550
4.550
4.400
4.400
6,480
-0.10(-2.24%)
Jan 23, 2018
4.550
4.550
4.400
4.501
9,539
-0.05(-1.08%)
Jan 22, 2018
4.400
4.550
4.300
4.550
26,808
+0.25(+5.81%)
Jan 19, 2018
4.350
4.400
4.300
4.300
94,040
-0.08(-1.71%)
Jan 18, 2018
4.450
4.450
4.350
4.375
16,769
-0.01(-0.16%)
Jan 17, 2018
4.392
4.400
4.300
4.382
30,627
-0.02(-0.41%)
Jan 16, 2018
4.500
4.501
4.350
4.400
45,227
-0.13(-2.86%)
Jan 12, 2018
4.529
4.529
4.529
0
+0.03(+0.65%)
Jan 11, 2018
4.450
4.550
4.400
4.500
23,452
+0.05(+1.12%)
Jan 10, 2018
4.450
4.350
4.450
27,911
+0.03(+0.56%)
Jan 09, 2018
4.450
4.500
4.400
4.425
30,401
-0.02(-0.56%)
Jan 08, 2018
4.400
4.500
4.400
4.450
11,921
+0.05(+1.13%)
Jan 05, 2018
4.500
4.500
4.400
4.400
43,544
-0.15(-3.27%)
Jan 04, 2018
4.600
4.600
4.500
4.549
6,221
+0.05(+1.09%)
Jan 03, 2018
4.604
4.604
4.500
4.500
14,612
+0.00(+0.00%)
Jan 02, 2018
4.543
4.650
4.500
4.500
8,250
-0.15(-3.23%)
Dec 29, 2017
4.650
4.650
4.650
0
-0.05(-1.06%)
Dec 28, 2017
4.700
4.700
4.650
4.700
14,918
+0.00(+0.00%)
Dec 27, 2017
4.400
4.800
4.400
4.700
37,156
+0.30(+6.82%)
Dec 26, 2017
4.500
4.500
4.350
4.400
65,797
-0.10(-2.22%)
Dec 22, 2017
4.450
4.500
4.400
4.500
11,616
+0.05(+1.12%)
Dec 21, 2017
4.469
4.500
4.400
4.450
34,736
+0.00(+0.00%)
Dec 20, 2017
4.400
4.516
4.400
4.450
69,738
+0.05(+1.14%)
Dec 19, 2017
4.400
4.500
4.400
4.400
32,619
-0.05(-1.12%)
Dec 18, 2017
4.600
4.600
4.450
4.450
83,786
-0.10(-2.20%)
Dec 15, 2017
4.550
4.650
4.550
4.550
63,203
-0.05(-1.09%)
Dec 14, 2017
4.750
4.751
4.550
4.600
84,555
-0.10(-2.13%)
Dec 13, 2017
5.050
5.100
4.650
4.700
137,507
-0.40(-7.84%)
Dec 12, 2017
5.000
5.550
5.000
5.100
787,554
+0.60(+13.33%)
Dec 11, 2017
4.500
4.550
4.100
4.500
112,042
+0.10(+2.27%)
Dec 08, 2017
4.500
4.550
4.383
4.400
54,301
+0.00(+0.00%)
Dec 07, 2017
4.400
4.500
4.350
4.400
32,710
-0.13(-2.80%)
Dec 06, 2017
4.801
4.839
4.420
4.527
97,600
-0.32(-6.67%)
Dec 05, 2017
4.550
4.900
4.550
4.850
29,340
+0.30(+6.59%)
Dec 04, 2017
4.816
4.500
4.550
28,978
-0.30(-6.19%)
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
.