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 (%)
Apr 28, 2017
5.151
5.250
5.150
5.200
12,146
+0.00(+0.00%)
Apr 27, 2017
5.200
5.255
5.200
5.200
17,404
-0.05(-0.95%)
Apr 26, 2017
5.150
5.375
5.150
5.250
17,278
+0.03(+0.59%)
Apr 25, 2017
5.200
5.250
5.150
5.219
6,943
-0.03(-0.59%)
Apr 24, 2017
5.269
5.300
5.200
5.250
22,657
+0.00(+0.00%)
Apr 21, 2017
5.300
5.300
5.250
5.250
13,786
+0.00(+0.00%)
Apr 20, 2017
5.100
5.300
5.100
5.250
9,153
+0.10(+1.94%)
Apr 19, 2017
5.050
5.200
5.050
5.150
22,738
+0.05(+0.98%)
Apr 18, 2017
4.950
5.150
4.950
5.100
8,536
+0.05(+0.99%)
Apr 17, 2017
5.050
5.138
4.950
5.050
15,363
-0.05(-0.98%)
Apr 13, 2017
5.135
5.150
5.050
5.100
1,372
-0.05(-0.97%)
Apr 12, 2017
5.250
5.250
5.150
5.150
8,134
-0.05(-0.96%)
Apr 11, 2017
5.300
5.300
5.200
5.200
9,463
-0.05(-0.95%)
Apr 10, 2017
5.150
5.300
5.150
5.250
5,217
-0.05(-0.94%)
Apr 07, 2017
5.200
5.400
5.055
5.300
9,568
+0.05(+0.95%)
Apr 06, 2017
5.239
5.250
5.200
5.250
4,440
+0.05(+0.96%)
Apr 05, 2017
5.300
5.400
5.200
5.200
21,040
-0.15(-2.80%)
Apr 04, 2017
5.400
5.450
5.350
5.350
17,579
-0.10(-1.83%)
Apr 03, 2017
5.450
5.550
5.350
5.450
27,378
+0.05(+0.93%)
Mar 31, 2017
5.500
5.546
5.300
5.400
40,945
-0.10(-1.82%)
Mar 30, 2017
5.400
5.508
5.392
5.500
62,342
+0.15(+2.80%)
Mar 29, 2017
5.250
5.450
5.130
5.350
30,291
+0.10(+1.90%)
Mar 28, 2017
4.700
5.258
4.700
5.250
333,686
+0.50(+10.53%)
Mar 27, 2017
4.800
4.800
4.650
4.750
43,293
-0.05(-1.04%)
Mar 24, 2017
4.900
4.975
4.700
4.800
54,143
-0.09(-1.79%)
Mar 23, 2017
4.857
4.900
4.800
4.888
48,961
+0.04(+0.77%)
Mar 22, 2017
5.050
5.050
4.850
4.850
15,005
-0.15(-3.00%)
Mar 21, 2017
5.000
5.200
5.000
5.000
21,851
+0.00(+0.00%)
Mar 20, 2017
5.250
5.250
4.990
5.000
33,429
-0.15(-2.91%)
Mar 17, 2017
5.200
5.300
5.150
5.150
19,724
-0.15(-2.83%)
Mar 16, 2017
5.200
5.550
5.200
5.300
36,866
+0.10(+1.92%)
Mar 15, 2017
5.026
5.250
5.000
5.200
31,492
+0.10(+1.96%)
Mar 14, 2017
5.200
5.200
5.000
5.100
12,889
-0.15(-2.86%)
Mar 13, 2017
5.050
5.250
5.000
5.250
27,305
+0.15(+2.94%)
Mar 10, 2017
5.050
5.200
5.050
5.100
31,301
+0.10(+2.00%)
Mar 09, 2017
5.000
5.050
4.900
5.000
10,720
+0.00(+0.00%)
Mar 08, 2017
5.000
5.000
4.900
5.000
8,364
+0.00(+0.00%)
Mar 07, 2017
4.950
5.000
4.850
5.000
30,676
+0.00(+0.00%)
Mar 06, 2017
5.050
5.150
4.950
5.000
32,112
-0.10(-1.96%)
Mar 03, 2017
5.001
5.100
5.000
5.100
13,001
+0.00(+0.00%)
Mar 02, 2017
5.150
5.168
4.975
5.100
47,944
-0.05(-0.97%)
Mar 01, 2017
5.100
5.200
5.100
5.150
19,585
+0.00(+0.00%)
Feb 28, 2017
5.150
5.250
5.150
5.150
19,932
-0.10(-1.90%)
Feb 27, 2017
5.150
5.350
5.100
5.250
11,066
+0.05(+0.96%)
Feb 24, 2017
5.400
5.400
5.100
5.200
35,973
-0.20(-3.70%)
Feb 23, 2017
4.900
5.450
4.900
5.400
66,419
+0.40(+8.00%)
Feb 22, 2017
5.550
5.600
4.900
5.000
185,701
-0.72(-12.66%)
Feb 21, 2017
5.800
5.800
5.700
5.725
48,325
-0.12(-2.14%)
Feb 17, 2017
5.850
5.850
5.850
0
-0.05(-0.85%)
Feb 16, 2017
5.950
6.150
5.900
5.900
12,678
+0.00(+0.00%)
Feb 15, 2017
5.950
6.003
5.800
5.900
5,104
+0.00(+0.00%)
Feb 14, 2017
5.950
6.050
5.900
5.900
12,858
-0.05(-0.84%)
Feb 13, 2017
6.000
6.000
5.850
5.950
24,060
+0.00(+0.00%)
Feb 10, 2017
5.900
6.000
5.830
5.950
3,447
+0.10(+1.71%)
Feb 09, 2017
5.700
5.900
5.700
5.850
6,770
+0.20(+3.54%)
Feb 08, 2017
5.750
5.750
5.650
5.650
30,577
-0.05(-0.88%)
Feb 07, 2017
5.700
5.800
5.650
5.700
17,181
+0.00(+0.00%)
Feb 06, 2017
5.850
5.850
5.600
5.700
33,249
-0.10(-1.72%)
Feb 03, 2017
5.900
5.900
5.800
5.800
39,454
-0.10(-1.69%)
Feb 02, 2017
5.900
5.994
5.850
5.900
23,624
-0.05(-0.84%)
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
.