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 (%)
Mar 31, 2020
0.9800
1.060
0.9226
0.9501
3,091
-0.00(-0.01%)
Mar 30, 2020
0.9800
1.015
0.9300
0.9502
5,637
+0.01(+1.07%)
Mar 27, 2020
1.000
1.020
0.8501
0.9401
7,000
-0.02(-2.07%)
Mar 26, 2020
0.9900
1.050
0.9500
0.9600
8,051
-0.12(-11.11%)
Mar 25, 2020
1.020
1.080
0.9200
1.080
6,900
+0.04(+3.85%)
Mar 24, 2020
1.000
1.040
0.9600
1.040
1,431
+0.04(+4.00%)
Mar 23, 2020
1.060
1.060
0.9500
1.000
2,496
+0.03(+3.09%)
Mar 20, 2020
0.9802
0.9851
0.9500
0.9700
31,400
-0.01(-1.02%)
Mar 19, 2020
1.070
1.070
0.9300
0.9800
15,928
+0.04(+4.54%)
Mar 18, 2020
1.060
1.100
0.9000
0.9374
154,003
-0.08(-8.10%)
Mar 17, 2020
1.020
1.031
1.020
1.020
3,985
+0.00(+0.29%)
Mar 16, 2020
0.8300
1.060
0.8300
1.017
12,633
-0.00(-0.45%)
Mar 13, 2020
1.070
1.133
1.020
1.022
19,000
-0.01(-0.82%)
Mar 12, 2020
1.050
1.080
1.000
1.030
37,681
-0.05(-4.63%)
Mar 11, 2020
1.150
1.150
1.080
1.080
17,339
-0.08(-7.03%)
Mar 10, 2020
1.210
1.450
1.150
1.162
38,222
-0.04(-3.19%)
Mar 09, 2020
1.180
1.220
1.180
1.200
51,970
-0.05(-4.00%)
Mar 06, 2020
1.210
1.260
1.190
1.250
15,500
+0.00(+0.00%)
Mar 05, 2020
1.250
1.250
1.190
1.250
25,572
+0.00(+0.00%)
Mar 04, 2020
1.280
1.280
1.235
1.250
14,332
-0.10(-7.41%)
Mar 03, 2020
1.235
1.350
1.210
1.350
20,013
+0.10(+8.00%)
Mar 02, 2020
1.220
1.260
1.200
1.250
19,403
+0.00(+0.00%)
Feb 28, 2020
1.210
1.280
1.210
1.250
33,600
+0.03(+2.46%)
Feb 27, 2020
1.200
1.230
1.200
1.220
57,673
+0.01(+0.83%)
Feb 26, 2020
1.240
1.250
1.200
1.210
8,346
-0.04(-3.20%)
Feb 25, 2020
1.370
1.400
1.200
1.250
50,122
-0.24(-16.11%)
Feb 24, 2020
1.370
1.490
1.370
1.490
2,014
+0.01(+0.68%)
Feb 21, 2020
1.490
1.490
1.370
1.480
10,300
+0.10(+7.25%)
Feb 20, 2020
1.380
1.380
1.380
1.380
485
+0.01(+0.73%)
Feb 19, 2020
1.440
1.460
1.370
1.370
11,878
-0.07(-4.86%)
Feb 18, 2020
1.440
1.450
1.400
1.440
5,638
+0.09(+6.67%)
Feb 14, 2020
1.320
1.350
1.320
1.350
2,300
+0.01(+0.82%)
Feb 13, 2020
1.350
1.350
1.320
1.339
1,900
-0.01(-0.81%)
Feb 12, 2020
1.340
1.390
1.300
1.350
5,945
+0.00(+0.00%)
Feb 11, 2020
1.410
1.410
1.350
1.350
1,900
+0.00(+0.00%)
Feb 10, 2020
1.370
1.403
1.300
1.350
4,071
+0.00(+0.00%)
Feb 07, 2020
1.393
1.415
1.330
1.350
13,200
-0.04(-2.88%)
Feb 06, 2020
1.479
1.479
1.360
1.390
13,701
-0.06(-4.30%)
Feb 05, 2020
1.474
1.500
1.450
1.452
8,069
-0.02(-1.20%)
Feb 04, 2020
1.485
1.489
1.470
1.470
1,479
-0.02(-1.34%)
Feb 03, 2020
1.500
1.530
1.450
1.490
22,045
-0.01(-0.62%)
Jan 31, 2020
1.468
1.500
1.460
1.499
1,300
+0.04(+2.69%)
Jan 30, 2020
1.460
1.481
1.460
1.460
4,361
-0.00(-0.14%)
Jan 29, 2020
1.460
1.470
1.400
1.462
4,695
-0.01(-0.88%)
Jan 28, 2020
1.469
1.500
1.460
1.475
2,824
+0.02(+1.03%)
Jan 27, 2020
1.460
1.500
1.460
1.460
7,260
-0.07(-4.58%)
Jan 24, 2020
1.540
1.540
1.500
1.530
14,600
-0.01(-0.65%)
Jan 23, 2020
1.480
1.540
1.440
1.540
588
+0.06(+4.05%)
Jan 22, 2020
1.530
1.550
1.480
1.480
10,370
-0.07(-4.52%)
Jan 21, 2020
1.460
1.550
1.460
1.550
3,437
+0.09(+6.16%)
Jan 17, 2020
1.540
1.550
1.440
1.460
11,000
-0.08(-5.19%)
Jan 16, 2020
1.540
1.550
1.431
1.540
3,004
+0.02(+1.32%)
Jan 15, 2020
1.500
1.550
1.493
1.520
18,689
+0.02(+1.33%)
Jan 14, 2020
1.460
1.500
1.460
1.500
14,099
+0.03(+2.04%)
Jan 13, 2020
1.480
1.500
1.406
1.470
1,476
+0.01(+0.68%)
Jan 10, 2020
1.429
1.590
1.373
1.460
7,800
-0.04(-2.34%)
Jan 09, 2020
1.580
1.640
1.470
1.495
18,183
-0.07(-4.78%)
Jan 08, 2020
1.490
1.580
1.370
1.570
19,469
+0.09(+6.08%)
Jan 07, 2020
1.476
1.480
1.332
1.480
2,210
+0.01(+0.68%)
Jan 06, 2020
1.430
1.490
1.391
1.470
27,515
+0.07(+5.00%)
Jan 03, 2020
1.390
1.470
1.387
1.400
42,900
+0.07(+5.26%)
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
.