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 (%)
Mar 28, 2013
3.040
3.080
3.080
3.080
8,200
+0.08(+2.67%)
Mar 27, 2013
3.020
3.020
3.000
3.000
9,300
+0.00(+0.00%)
Mar 26, 2013
3.090
3.090
3.000
3.000
8,300
-0.04(-1.32%)
Mar 25, 2013
2.870
3.050
2.850
3.040
16,300
+0.04(+1.16%)
Mar 22, 2013
2.960
3.019
2.920
3.005
4,591
+0.02(+0.84%)
Mar 21, 2013
3.000
3.010
2.899
2.980
16,976
+0.03(+1.01%)
Mar 20, 2013
3.000
3.000
2.950
2.950
7,244
-0.01(-0.33%)
Mar 19, 2013
2.990
2.990
2.950
2.960
12,501
-0.03(-1.00%)
Mar 18, 2013
2.990
3.050
2.852
2.990
10,442
+0.01(+0.34%)
Mar 15, 2013
2.890
2.980
2.889
2.980
8,263
+0.12(+4.20%)
Mar 14, 2013
2.860
2.880
2.850
2.860
1,600
+0.01(+0.35%)
Mar 13, 2013
2.850
2.870
2.850
2.850
38,557
-0.01(-0.35%)
Mar 12, 2013
2.880
2.880
2.850
2.860
10,577
+0.01(+0.35%)
Mar 11, 2013
2.890
2.890
2.810
2.850
14,034
-0.00(-0.00%)
Mar 08, 2013
2.910
2.950
2.850
2.850
29,285
-0.09(-2.93%)
Mar 07, 2013
2.920
2.950
2.900
2.936
2,086
-0.04(-1.48%)
Mar 05, 2013
2.970
2.980
2.980
2.980
4,800
+0.03(+1.02%)
Mar 04, 2013
2.940
2.990
2.940
2.950
10,322
-0.03(-0.91%)
Mar 01, 2013
2.990
2.990
2.950
2.977
4,368
-0.01(-0.43%)
Feb 28, 2013
2.980
3.010
2.950
2.990
9,950
-0.01(-0.33%)
Feb 27, 2013
3.020
3.020
2.960
3.000
43,362
+0.00(+0.00%)
Feb 26, 2013
3.180
3.180
3.000
3.000
18,891
-0.12(-3.85%)
Feb 22, 2013
3.440
3.454
2.910
3.120
102,223
-0.23(-6.87%)
Feb 21, 2013
3.560
3.560
3.340
3.350
10,652
+0.04(+1.21%)
Feb 20, 2013
3.380
3.398
3.310
3.310
7,670
-0.11(-3.22%)
Feb 19, 2013
3.480
3.490
3.390
3.420
17,297
-0.03(-0.87%)
Feb 15, 2013
3.450
3.500
3.450
3.450
11,874
-0.01(-0.29%)
Feb 14, 2013
3.460
3.460
3.460
3.460
500
+0.02(+0.58%)
Feb 13, 2013
3.440
3.440
3.440
3.440
300
-0.00(-0.08%)
Feb 12, 2013
3.400
3.452
3.400
3.443
7,700
+0.03(+0.97%)
Feb 08, 2013
3.390
3.410
3.410
3.410
3,400
+0.02(+0.59%)
Feb 07, 2013
3.424
3.424
3.390
3.390
1,358
-0.02(-0.59%)
Feb 06, 2013
3.380
3.450
3.380
3.410
2,728
+0.06(+1.79%)
Feb 04, 2013
3.370
3.410
3.330
3.350
1,910
+0.00(+0.00%)
Feb 01, 2013
3.500
3.510
3.320
3.350
25,600
-0.08(-2.33%)
Jan 31, 2013
3.530
3.690
3.340
3.430
34,115
-0.12(-3.38%)
Jan 30, 2013
3.590
3.590
3.550
3.550
10,555
-0.02(-0.56%)
Jan 29, 2013
3.570
3.590
3.560
3.570
13,365
+0.02(+0.56%)
Jan 28, 2013
3.560
3.570
3.510
3.550
29,676
-0.02(-0.56%)
Jan 25, 2013
3.520
3.584
3.520
3.570
9,523
+0.02(+0.56%)
Jan 24, 2013
3.300
3.550
3.300
3.550
30,491
+0.10(+2.90%)
Jan 23, 2013
3.400
3.450
3.350
3.450
18,823
+0.08(+2.37%)
Jan 22, 2013
3.300
3.370
3.300
3.370
7,245
+0.07(+2.12%)
Jan 18, 2013
3.300
3.330
3.300
3.300
7,300
-0.00(-0.09%)
Jan 17, 2013
3.310
3.330
3.300
3.303
1,250
-0.01(-0.21%)
Jan 16, 2013
3.330
3.330
3.300
3.310
4,557
-0.01(-0.30%)
Jan 15, 2013
3.280
3.330
3.180
3.320
20,329
+0.03(+0.91%)
Jan 14, 2013
3.160
3.350
3.160
3.290
14,373
+0.04(+1.23%)
Jan 11, 2013
3.260
3.300
3.200
3.250
4,514
-0.04(-1.22%)
Jan 10, 2013
3.200
3.290
3.200
3.290
737
+0.01(+0.30%)
Jan 09, 2013
3.200
3.280
3.150
3.280
3,895
+0.08(+2.50%)
Jan 08, 2013
3.130
3.200
3.130
3.200
1,300
+0.09(+2.89%)
Jan 07, 2013
3.100
3.130
3.100
3.110
8,752
+0.01(+0.32%)
Jan 04, 2013
3.110
3.149
3.100
3.100
3,453
-0.05(-1.59%)
Jan 03, 2013
3.010
3.200
3.010
3.150
18,150
+0.11(+3.62%)
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
.