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, 2021
3.370
3.550
3.370
3.420
288,208
+0.00(+0.00%)
Mar 30, 2021
3.280
3.540
3.170
3.420
262,410
+0.13(+3.95%)
Mar 29, 2021
3.560
3.650
3.260
3.290
236,187
-0.20(-5.73%)
Mar 26, 2021
3.670
3.730
3.310
3.490
480,800
-0.28(-7.43%)
Mar 25, 2021
3.490
3.860
3.460
3.770
655,012
+0.25(+7.10%)
Mar 24, 2021
4.010
4.180
3.510
3.520
668,600
-0.50(-12.44%)
Mar 23, 2021
4.260
4.320
4.000
4.020
428,316
-0.32(-7.37%)
Mar 22, 2021
4.680
4.730
4.260
4.340
715,456
-0.52(-10.61%)
Mar 19, 2021
4.210
4.960
4.020
4.855
1,900,400
-0.52(-9.76%)
Mar 18, 2021
5.860
6.360
5.280
5.380
2,130,806
+0.12(+2.28%)
Mar 17, 2021
5.050
5.340
4.800
5.260
395,059
+0.08(+1.54%)
Mar 16, 2021
5.870
5.970
5.050
5.180
937,127
-0.80(-13.38%)
Mar 15, 2021
4.850
6.150
4.750
5.980
2,935,341
+1.29(+27.51%)
Mar 12, 2021
4.630
4.729
4.370
4.690
563,000
+0.06(+1.30%)
Mar 11, 2021
4.360
4.630
4.340
4.630
362,347
+0.39(+9.20%)
Mar 10, 2021
4.531
4.600
4.095
4.240
639,390
-0.23(-5.15%)
Mar 09, 2021
4.780
4.970
4.360
4.470
1,241,775
-0.12(-2.61%)
Mar 08, 2021
3.790
4.870
3.760
4.590
1,259,013
+0.86(+23.06%)
Mar 05, 2021
3.970
4.010
3.300
3.730
541,400
-0.17(-4.36%)
Mar 04, 2021
4.370
4.490
3.710
3.900
640,402
-0.50(-11.36%)
Mar 03, 2021
4.660
4.870
4.360
4.400
417,417
-0.27(-5.78%)
Mar 02, 2021
5.100
5.200
4.530
4.670
580,816
-0.45(-8.79%)
Mar 01, 2021
5.100
5.440
4.940
5.120
527,227
+0.32(+6.67%)
Feb 26, 2021
4.390
5.290
4.370
4.800
869,600
+0.16(+3.45%)
Feb 25, 2021
5.010
5.330
4.530
4.640
714,783
-0.50(-9.73%)
Feb 24, 2021
5.430
5.490
5.050
5.140
734,145
-0.11(-2.10%)
Feb 23, 2021
5.250
5.610
4.460
5.250
1,784,263
-0.91(-14.77%)
Feb 22, 2021
6.290
6.770
6.060
6.160
778,449
-0.04(-0.65%)
Feb 19, 2021
6.870
7.041
6.120
6.200
939,400
-0.63(-9.22%)
Feb 18, 2021
7.010
7.250
6.500
6.830
929,538
+0.00(+0.00%)
Feb 17, 2021
7.030
7.110
6.570
6.830
1,888,716
-0.49(-6.69%)
Feb 16, 2021
7.860
8.120
7.100
7.320
2,642,528
-0.51(-6.51%)
Feb 12, 2021
6.770
9.150
6.750
7.830
13,688,600
+1.55(+24.68%)
Feb 11, 2021
7.900
7.900
5.360
6.280
4,473,156
-1.52(-19.49%)
Feb 10, 2021
10.14
11.83
6.900
7.800
12,214,788
-0.60(-7.14%)
Feb 09, 2021
6.220
11.45
5.890
8.400
43,436,104
+2.71(+47.63%)
Feb 08, 2021
4.260
7.240
4.050
5.690
55,581,528
+2.50(+78.37%)
Feb 05, 2021
2.630
8.800
2.610
3.190
112,926,800
+1.29(+67.89%)
Feb 04, 2021
1.890
1.960
1.820
1.900
121,567
+0.09(+4.97%)
Feb 03, 2021
1.690
1.810
1.680
1.810
92,311
+0.14(+8.38%)
Feb 02, 2021
1.630
1.720
1.630
1.670
62,327
+0.05(+3.09%)
Feb 01, 2021
1.680
1.710
1.560
1.620
139,776
+0.01(+0.62%)
Jan 29, 2021
1.680
1.730
1.570
1.610
265,400
-0.12(-6.94%)
Jan 28, 2021
1.710
1.770
1.698
1.730
49,989
+0.01(+0.58%)
Jan 27, 2021
1.770
1.780
1.700
1.720
52,815
-0.06(-3.37%)
Jan 26, 2021
1.780
1.806
1.730
1.780
40,056
+0.03(+1.71%)
Jan 25, 2021
1.770
1.790
1.690
1.750
94,253
+0.03(+1.74%)
Jan 22, 2021
1.760
1.800
1.710
1.720
118,600
-0.06(-3.37%)
Jan 21, 2021
1.860
1.880
1.640
1.780
279,318
-0.06(-3.26%)
Jan 20, 2021
1.950
1.950
1.760
1.840
171,033
-0.05(-2.65%)
Jan 19, 2021
1.970
2.000
1.860
1.890
117,668
+0.01(+0.53%)
Jan 15, 2021
1.780
1.945
1.741
1.880
119,600
+0.08(+4.44%)
Jan 14, 2021
1.730
2.142
1.690
1.800
702,135
+0.10(+5.88%)
Jan 13, 2021
1.740
1.770
1.640
1.700
290,439
-0.01(-0.58%)
Jan 12, 2021
1.620
1.720
1.600
1.710
143,623
+0.09(+5.56%)
Jan 11, 2021
1.730
1.790
1.610
1.620
252,960
-0.03(-1.82%)
Jan 08, 2021
1.590
1.680
1.570
1.650
175,700
+0.07(+4.43%)
Jan 07, 2021
1.540
1.630
1.520
1.580
344,519
+0.06(+3.95%)
Jan 06, 2021
1.500
1.690
1.480
1.520
392,259
+0.04(+2.70%)
Jan 05, 2021
1.440
1.500
1.400
1.480
32,104
+0.04(+2.78%)
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
.