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 (%)
Dec 31, 2007
6.480
6.830
6.420
6.787
53,876
+0.09(+1.30%)
Dec 28, 2007
6.540
6.740
6.200
6.700
21,034
+0.18(+2.76%)
Dec 27, 2007
6.100
6.520
6.060
6.520
19,450
+0.34(+5.50%)
Dec 26, 2007
6.153
6.230
6.100
6.180
8,712
-0.02(-0.32%)
Dec 24, 2007
6.270
6.300
6.040
6.200
30,595
-0.05(-0.80%)
Dec 21, 2007
6.310
6.310
6.240
6.250
6,538
-0.06(-0.95%)
Dec 20, 2007
6.260
6.370
6.110
6.310
32,933
+0.07(+1.12%)
Dec 19, 2007
5.950
6.240
5.950
6.240
29,075
+0.25(+4.17%)
Dec 18, 2007
6.010
6.040
5.830
5.990
48,878
-0.01(-0.17%)
Dec 17, 2007
6.000
6.040
5.970
6.000
12,200
-0.04(-0.66%)
Dec 14, 2007
6.120
6.240
6.010
6.040
11,900
-0.07(-1.15%)
Dec 13, 2007
6.050
6.176
6.050
6.110
5,632
-0.04(-0.65%)
Dec 12, 2007
6.130
6.190
6.090
6.150
5,599
+0.01(+0.18%)
Dec 11, 2007
6.180
6.200
6.100
6.139
11,419
-0.03(-0.50%)
Dec 10, 2007
6.060
6.180
5.930
6.170
14,785
+0.09(+1.48%)
Dec 07, 2007
6.080
6.080
6.010
6.080
26,248
-0.00(-0.01%)
Dec 06, 2007
6.110
6.120
6.040
6.080
18,652
-0.00(-0.03%)
Dec 05, 2007
6.070
6.240
6.050
6.082
31,709
+0.07(+1.20%)
Dec 04, 2007
6.150
6.150
6.000
6.010
23,133
-0.20(-3.22%)
Dec 03, 2007
6.230
6.250
6.080
6.210
14,635
+0.02(+0.32%)
Nov 30, 2007
6.230
6.250
6.100
6.190
20,696
-0.01(-0.16%)
Nov 29, 2007
6.200
6.300
6.160
6.200
19,101
-0.10(-1.59%)
Nov 28, 2007
6.150
6.300
6.120
6.300
30,474
+0.12(+1.94%)
Nov 27, 2007
6.270
6.270
6.070
6.180
16,360
+0.00(+0.00%)
Nov 26, 2007
6.200
6.290
6.130
6.180
12,529
+0.00(+0.00%)
Nov 23, 2007
6.140
6.240
6.110
6.180
5,381
+0.13(+2.15%)
Nov 21, 2007
6.190
6.300
6.050
6.050
24,893
-0.24(-3.82%)
Nov 20, 2007
6.360
6.440
6.150
6.290
23,025
-0.02(-0.32%)
Nov 19, 2007
6.530
6.530
6.130
6.310
34,267
+0.01(+0.16%)
Nov 16, 2007
6.320
6.400
6.250
6.300
10,117
-0.01(-0.16%)
Nov 15, 2007
6.360
6.490
6.190
6.310
39,330
-0.01(-0.16%)
Nov 14, 2007
6.720
6.860
6.290
6.320
38,239
-0.38(-5.66%)
Nov 13, 2007
6.620
6.700
6.522
6.699
7,871
+0.19(+2.90%)
Nov 12, 2007
6.270
6.690
6.210
6.510
30,196
+0.25(+3.99%)
Nov 09, 2007
6.240
6.800
6.010
6.260
104,737
-0.59(-8.61%)
Nov 08, 2007
7.000
7.000
6.520
6.850
51,272
-0.09(-1.30%)
Nov 07, 2007
6.560
6.950
6.460
6.940
85,316
+0.33(+4.99%)
Nov 06, 2007
6.950
6.950
6.550
6.610
44,763
-0.34(-4.89%)
Nov 05, 2007
7.070
7.090
6.858
6.950
36,809
-0.16(-2.25%)
Nov 02, 2007
7.390
7.390
7.100
7.110
25,590
-0.22(-3.00%)
Nov 01, 2007
7.130
7.480
7.010
7.330
42,330
+0.13(+1.81%)
Oct 31, 2007
7.190
7.310
7.000
7.200
89,876
+0.04(+0.56%)
Oct 30, 2007
6.980
7.190
6.610
7.160
96,400
+0.08(+1.13%)
Oct 29, 2007
6.530
7.140
6.350
7.080
174,555
+0.54(+8.26%)
Oct 26, 2007
6.400
6.600
6.360
6.540
69,993
+0.18(+2.83%)
Oct 25, 2007
6.300
6.360
6.200
6.360
48,314
+0.10(+1.60%)
Oct 24, 2007
5.982
6.290
5.980
6.260
89,843
+0.23(+3.81%)
Oct 23, 2007
5.830
6.120
5.660
6.030
44,440
+0.12(+2.06%)
Oct 22, 2007
5.950
5.950
5.700
5.908
41,400
-0.03(-0.54%)
Oct 19, 2007
5.930
6.000
5.717
5.940
20,737
+0.10(+1.71%)
Oct 18, 2007
5.970
6.100
5.720
5.840
64,215
-0.24(-3.95%)
Oct 17, 2007
6.000
6.200
5.850
6.080
42,579
+0.08(+1.33%)
Oct 16, 2007
6.140
6.140
5.830
6.000
29,088
-0.13(-2.12%)
Oct 15, 2007
5.920
6.190
5.920
6.130
32,258
+0.20(+3.37%)
Oct 12, 2007
6.200
6.200
5.900
5.930
29,400
-0.25(-4.05%)
Oct 11, 2007
5.920
6.250
5.870
6.180
31,662
+0.27(+4.57%)
Oct 10, 2007
6.010
6.050
5.650
5.910
76,629
-0.13(-2.15%)
Oct 09, 2007
6.090
6.280
5.960
6.040
22,108
-0.07(-1.15%)
Oct 08, 2007
6.300
6.300
6.050
6.110
19,290
-0.19(-3.02%)
Oct 05, 2007
6.170
6.300
6.170
6.300
26,198
+0.15(+2.44%)
Oct 04, 2007
6.110
6.210
6.020
6.150
19,059
-0.05(-0.81%)
Oct 03, 2007
6.150
6.200
6.000
6.200
9,446
+0.00(+0.00%)
Oct 02, 2007
6.090
6.200
6.070
6.200
19,195
+0.08(+1.31%)
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
.