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 28, 2022
1.640
1.690
1.620
1.650
64,308
+0.01(+0.61%)
Feb 25, 2022
1.630
1.680
1.611
1.640
53,272
+0.04(+2.50%)
Feb 24, 2022
1.450
1.630
1.450
1.600
145,032
+0.02(+1.27%)
Feb 23, 2022
1.610
1.650
1.570
1.580
69,510
-0.03(-1.86%)
Feb 22, 2022
1.610
1.650
1.580
1.610
88,419
-0.02(-1.23%)
Feb 18, 2022
1.630
0
+0.03(+1.87%)
Feb 17, 2022
1.670
1.710
1.560
1.600
152,916
-0.08(-4.76%)
Feb 16, 2022
1.650
1.680
1.590
1.680
49,019
+0.03(+1.82%)
Feb 15, 2022
1.560
1.710
1.560
1.650
119,427
+0.07(+4.43%)
Feb 14, 2022
1.600
1.625
1.563
1.580
105,450
-0.03(-1.86%)
Feb 11, 2022
1.680
1.690
1.580
1.610
120,910
-0.08(-4.73%)
Feb 10, 2022
1.670
1.750
1.655
1.690
113,685
+0.00(+0.00%)
Feb 09, 2022
1.630
1.720
1.630
1.690
139,869
+0.06(+3.68%)
Feb 08, 2022
1.610
1.650
1.561
1.630
91,294
+0.03(+1.87%)
Feb 07, 2022
1.600
1.640
1.550
1.600
128,804
+0.03(+1.91%)
Feb 04, 2022
1.520
1.580
1.500
1.570
53,188
+0.04(+2.61%)
Feb 03, 2022
1.580
1.495
1.530
251,015
-0.07(-4.38%)
Feb 02, 2022
1.630
1.630
1.570
1.600
104,924
-0.04(-2.44%)
Feb 01, 2022
1.550
1.646
1.550
1.640
103,727
+0.05(+3.14%)
Jan 31, 2022
1.500
1.590
1.590
358,556
+0.13(+8.90%)
Jan 28, 2022
1.420
1.480
1.410
1.460
74,009
+0.03(+2.10%)
Jan 27, 2022
1.500
1.520
1.410
1.430
196,346
-0.09(-5.92%)
Jan 26, 2022
1.520
1.600
1.500
1.520
111,705
-0.01(-0.65%)
Jan 25, 2022
1.490
1.550
1.477
1.530
104,518
+0.04(+2.68%)
Jan 24, 2022
1.520
1.560
1.420
1.490
361,235
-0.12(-7.45%)
Jan 21, 2022
1.570
1.659
1.560
1.610
238,900
+0.00(+0.00%)
Jan 20, 2022
1.620
1.660
1.600
1.610
129,902
+0.01(+0.63%)
Jan 19, 2022
1.650
1.650
1.580
1.600
160,605
-0.03(-1.84%)
Jan 18, 2022
1.610
1.640
1.610
1.630
57,817
-0.01(-0.61%)
Jan 14, 2022
1.640
0
+0.02(+1.55%)
Jan 13, 2022
1.730
1.730
1.590
1.615
553,236
-0.07(-4.44%)
Jan 12, 2022
1.690
1.730
1.673
1.690
87,705
+0.01(+0.60%)
Jan 11, 2022
1.650
1.710
1.640
1.680
117,054
+0.04(+2.44%)
Jan 10, 2022
1.600
1.649
1.570
1.640
192,707
+0.01(+0.61%)
Jan 07, 2022
1.660
1.700
1.581
1.630
254,939
+0.00(+0.00%)
Jan 06, 2022
1.620
1.650
1.570
1.630
188,456
-0.01(-0.61%)
Jan 05, 2022
1.700
1.750
1.610
1.640
232,258
-0.08(-4.65%)
Jan 04, 2022
1.760
1.760
1.680
1.720
78,949
-0.02(-1.15%)
Jan 03, 2022
1.690
1.780
1.690
1.740
135,442
+0.03(+1.75%)
Dec 31, 2021
1.690
1.750
1.690
1.710
220,243
+0.00(+0.00%)
Dec 30, 2021
1.620
1.770
1.620
1.710
406,106
+0.07(+4.27%)
Dec 29, 2021
1.670
1.713
1.620
1.640
397,630
-0.05(-2.96%)
Dec 28, 2021
1.710
1.730
1.660
1.690
394,871
-0.01(-0.59%)
Dec 27, 2021
1.740
1.810
1.687
1.700
599,607
-0.05(-2.86%)
Dec 23, 2021
1.760
1.810
1.720
1.750
261,401
-0.02(-1.13%)
Dec 22, 2021
1.810
1.840
1.750
1.770
307,815
-0.05(-2.75%)
Dec 21, 2021
1.790
1.830
1.750
1.820
388,550
+0.08(+4.60%)
Dec 20, 2021
1.730
1.780
1.710
1.740
204,111
-0.02(-1.14%)
Dec 17, 2021
1.780
1.870
1.750
1.760
274,979
-0.04(-2.22%)
Dec 16, 2021
1.860
1.880
1.780
1.800
242,553
-0.05(-2.70%)
Dec 15, 2021
1.830
1.895
1.750
1.850
162,508
+0.03(+1.65%)
Dec 14, 2021
1.800
1.890
1.800
1.820
105,582
-0.03(-1.62%)
Dec 13, 2021
1.810
1.880
1.785
1.850
267,053
+0.01(+0.54%)
Dec 10, 2021
1.880
1.935
1.820
1.840
98,156
-0.03(-1.60%)
Dec 09, 2021
1.980
2.010
1.870
1.870
142,734
-0.11(-5.56%)
Dec 08, 2021
1.960
2.030
1.890
1.980
260,312
+0.03(+1.54%)
Dec 07, 2021
1.920
2.010
1.880
1.950
203,545
+0.08(+4.28%)
Dec 06, 2021
1.750
1.890
1.700
1.870
377,400
+0.10(+5.65%)
Dec 03, 2021
1.910
1.921
1.750
1.770
338,494
-0.14(-7.33%)
Dec 02, 2021
1.800
1.920
1.770
1.910
333,489
+0.11(+6.11%)
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
.