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 (%)
Jul 29, 2011
6.180
6.360
6.120
6.240
39,449
+0.00(+0.00%)
Jul 28, 2011
6.340
6.470
6.110
6.240
59,950
-0.08(-1.27%)
Jul 27, 2011
6.400
6.400
6.240
6.320
42,471
-0.08(-1.25%)
Jul 26, 2011
6.350
6.490
6.260
6.400
27,995
+0.09(+1.43%)
Jul 25, 2011
6.230
6.370
6.160
6.310
46,331
+0.07(+1.12%)
Jul 22, 2011
6.250
6.300
6.112
6.240
39,109
-0.01(-0.16%)
Jul 21, 2011
6.300
6.310
6.220
6.250
29,685
+0.00(+0.00%)
Jul 20, 2011
6.340
6.340
6.210
6.250
23,331
-0.03(-0.48%)
Jul 19, 2011
6.300
6.400
6.251
6.280
24,653
+0.00(+0.00%)
Jul 18, 2011
6.250
6.360
6.210
6.280
31,280
+0.00(+0.00%)
Jul 15, 2011
6.400
6.410
6.180
6.280
25,915
-0.05(-0.79%)
Jul 14, 2011
6.490
6.490
6.150
6.330
42,117
-0.05(-0.78%)
Jul 13, 2011
6.350
6.477
6.330
6.380
36,425
+0.12(+1.92%)
Jul 12, 2011
6.310
6.419
6.210
6.260
43,756
-0.19(-2.95%)
Jul 11, 2011
6.380
6.490
6.250
6.450
36,587
+0.05(+0.78%)
Jul 08, 2011
6.400
6.460
6.380
6.400
15,503
-0.10(-1.54%)
Jul 07, 2011
6.360
6.500
6.310
6.500
35,411
+0.15(+2.36%)
Jul 06, 2011
6.510
6.530
6.290
6.350
48,743
-0.13(-2.01%)
Jul 05, 2011
6.300
6.540
6.300
6.480
42,248
+0.15(+2.37%)
Jul 01, 2011
6.230
6.390
6.151
6.330
51,312
+0.06(+0.96%)
Jun 30, 2011
6.300
6.450
6.210
6.270
84,508
+0.00(+0.00%)
Jun 29, 2011
6.340
6.380
6.120
6.270
88,444
+0.10(+1.62%)
Jun 28, 2011
6.080
6.210
6.080
6.170
24,671
+0.15(+2.49%)
Jun 27, 2011
6.179
6.260
5.990
6.020
44,696
-0.17(-2.75%)
Jun 24, 2011
6.120
6.200
6.110
6.190
38,974
+0.08(+1.31%)
Jun 23, 2011
5.890
6.170
5.890
6.110
32,951
+0.14(+2.35%)
Jun 22, 2011
6.140
6.260
5.890
5.970
52,234
-0.15(-2.45%)
Jun 21, 2011
5.980
6.330
5.908
6.120
49,813
+0.20(+3.38%)
Jun 20, 2011
6.060
6.160
5.920
5.920
25,854
-0.06(-1.00%)
Jun 17, 2011
6.100
6.100
5.950
5.980
62,587
-0.07(-1.16%)
Jun 16, 2011
6.280
6.360
5.930
6.050
65,034
-0.22(-3.51%)
Jun 15, 2011
6.370
6.440
6.190
6.270
28,905
-0.07(-1.10%)
Jun 14, 2011
6.410
6.730
6.290
6.340
146,419
-0.01(-0.16%)
Jun 13, 2011
6.190
6.490
6.010
6.350
92,299
+0.21(+3.42%)
Jun 10, 2011
6.020
6.240
6.000
6.140
61,065
+0.04(+0.66%)
Jun 09, 2011
5.980
6.180
5.930
6.100
59,127
+0.16(+2.69%)
Jun 08, 2011
6.050
6.136
5.900
5.940
29,593
-0.11(-1.82%)
Jun 07, 2011
5.946
6.160
5.946
6.050
23,011
+0.11(+1.85%)
Jun 06, 2011
6.060
6.150
5.890
5.940
56,440
-0.17(-2.78%)
Jun 03, 2011
6.160
6.230
5.880
6.110
70,353
-0.01(-0.16%)
May 24, 2011
6.090
6.270
6.090
6.120
34,360
+0.02(+0.33%)
May 23, 2011
6.190
6.369
6.100
6.100
41,005
-0.18(-2.87%)
May 20, 2011
6.310
6.370
6.190
6.280
25,416
-0.02(-0.32%)
May 19, 2011
6.230
6.350
6.220
6.300
51,612
+0.08(+1.29%)
May 18, 2011
6.190
6.325
6.090
6.220
47,464
+0.06(+0.97%)
May 17, 2011
6.040
6.330
6.030
6.160
62,878
+0.06(+0.98%)
May 16, 2011
6.420
6.470
6.000
6.100
118,710
-0.38(-5.86%)
May 13, 2011
6.380
6.560
6.370
6.480
110,042
+0.13(+2.05%)
May 12, 2011
6.330
6.360
6.221
6.350
39,565
+0.00(+0.00%)
May 11, 2011
6.470
6.580
6.100
6.350
100,039
-0.13(-2.01%)
May 10, 2011
6.220
6.480
6.150
6.480
112,737
+0.31(+5.02%)
May 09, 2011
6.260
6.262
5.980
6.170
68,458
-0.06(-0.96%)
May 06, 2011
6.500
6.650
5.870
6.230
187,297
-0.15(-2.35%)
May 05, 2011
6.570
6.670
6.310
6.380
157,396
-0.32(-4.78%)
May 04, 2011
6.830
7.000
6.570
6.700
80,406
-0.16(-2.33%)
May 03, 2011
6.910
6.940
6.660
6.860
73,987
-0.10(-1.44%)
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
.