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 (%)
May 31, 2019
1.440
1.490
1.380
1.400
92,900
-0.08(-5.41%)
May 30, 2019
1.387
1.500
1.387
1.480
120,171
+0.06(+4.59%)
May 29, 2019
1.470
1.490
1.355
1.415
69,861
-0.05(-3.74%)
May 28, 2019
1.500
1.500
1.410
1.470
15,496
-0.02(-1.34%)
May 24, 2019
1.500
1.500
1.390
1.490
14,000
+0.03(+2.05%)
May 23, 2019
1.400
1.480
1.330
1.460
194,095
+0.06(+4.29%)
May 22, 2019
1.490
1.510
1.400
1.400
65,496
-0.10(-6.35%)
May 21, 2019
1.380
1.510
1.380
1.495
297,262
+0.15(+10.74%)
May 20, 2019
1.400
1.510
1.330
1.350
317,969
-0.10(-6.90%)
May 17, 2019
1.540
1.662
1.410
1.450
269,100
-0.06(-3.97%)
May 16, 2019
1.510
1.600
1.420
1.510
188,639
+0.00(+0.00%)
May 15, 2019
1.663
1.706
1.507
1.510
64,967
-0.14(-8.48%)
May 14, 2019
1.850
1.850
1.400
1.650
327,728
-0.32(-16.03%)
May 13, 2019
1.892
2.103
1.892
1.965
17,078
-0.03(-1.75%)
May 10, 2019
1.940
2.000
1.940
2.000
1,900
+0.04(+2.04%)
May 09, 2019
1.960
1.990
1.960
1.960
10,954
-0.02(-1.01%)
May 08, 2019
1.970
2.000
1.960
1.980
1,100
+0.01(+0.54%)
May 07, 2019
1.940
1.980
1.940
1.969
19,735
-0.03(-1.53%)
May 06, 2019
1.900
2.010
1.900
2.000
10,833
+0.07(+3.63%)
May 03, 2019
1.950
1.950
1.900
1.930
1,900
+0.03(+1.58%)
May 02, 2019
1.890
1.980
1.890
1.900
18,375
-0.10(-5.00%)
May 01, 2019
1.890
2.000
1.890
2.000
3,232
+0.09(+4.71%)
Apr 30, 2019
1.900
1.970
1.900
1.910
4,039
+0.01(+0.53%)
Apr 29, 2019
1.910
1.930
1.890
1.900
14,100
+0.00(+0.00%)
Apr 26, 2019
1.860
1.916
1.860
1.900
2,100
+0.03(+1.63%)
Apr 25, 2019
1.940
1.940
1.869
1.869
866
-0.03(-1.61%)
Apr 24, 2019
1.900
1.950
1.900
1.900
3,266
-0.01(-0.52%)
Apr 23, 2019
1.960
1.990
1.910
1.910
4,298
-0.03(-1.55%)
Apr 22, 2019
1.940
1.940
1.940
1.940
439
+0.04(+2.11%)
Apr 18, 2019
2.010
2.020
1.900
1.900
24,800
-0.05(-2.56%)
Apr 17, 2019
2.010
2.010
1.950
1.950
29,810
-0.10(-4.88%)
Apr 16, 2019
2.021
2.060
2.021
2.050
1,957
-0.01(-0.49%)
Apr 15, 2019
2.150
2.150
2.040
2.060
9,156
+0.02(+0.98%)
Apr 12, 2019
2.150
2.160
2.040
2.040
10,300
+0.01(+0.49%)
Apr 11, 2019
2.044
2.100
2.010
2.030
2,388
+0.02(+1.00%)
Apr 10, 2019
1.970
2.150
1.970
2.010
21,764
-0.01(-0.50%)
Apr 09, 2019
1.970
2.020
1.970
2.020
4,511
+0.04(+2.20%)
Apr 08, 2019
2.000
2.000
1.948
1.977
2,617
-0.01(-0.67%)
Apr 05, 2019
1.909
2.000
1.909
1.990
7,700
+0.02(+1.02%)
Apr 04, 2019
1.940
1.990
1.940
1.970
3,061
+0.01(+0.77%)
Apr 03, 2019
1.904
1.990
1.900
1.955
3,877
+0.01(+0.26%)
Apr 02, 2019
1.910
2.000
1.900
1.950
11,383
-0.01(-0.51%)
Apr 01, 2019
1.950
1.980
1.900
1.960
23,494
+0.01(+0.51%)
Mar 29, 2019
1.980
2.010
1.950
1.950
8,600
-0.06(-2.99%)
Mar 28, 2019
2.030
2.030
1.950
2.010
4,286
-0.05(-2.43%)
Mar 27, 2019
1.930
2.060
1.930
2.060
13,031
+0.09(+4.57%)
Mar 26, 2019
2.030
2.030
1.960
1.970
3,523
+0.04(+2.07%)
Mar 25, 2019
1.910
2.014
1.875
1.930
4,481
+0.03(+1.58%)
Mar 22, 2019
2.080
2.080
1.900
1.900
20,200
-0.22(-10.38%)
Mar 21, 2019
2.150
2.150
2.023
2.120
1,601
+0.07(+3.41%)
Mar 20, 2019
2.050
2.050
2.000
2.050
11,147
-0.05(-2.38%)
Mar 19, 2019
2.140
2.168
2.090
2.100
11,302
-0.04(-1.82%)
Mar 18, 2019
2.140
2.200
1.990
2.139
8,086
+0.01(+0.42%)
Mar 15, 2019
2.130
2.171
2.070
2.130
4,200
+0.00(+0.00%)
Mar 14, 2019
2.120
2.150
2.031
2.130
22,779
+0.05(+2.40%)
Mar 13, 2019
1.910
2.130
1.910
2.080
24,226
+0.16(+8.33%)
Mar 12, 2019
1.973
1.990
1.880
1.920
9,510
-0.05(-2.54%)
Mar 11, 2019
1.880
1.970
1.850
1.970
9,283
+0.11(+5.91%)
Mar 08, 2019
1.890
1.910
1.850
1.860
4,600
-0.11(-5.58%)
Mar 07, 2019
1.830
1.970
1.820
1.970
31,771
+0.12(+6.49%)
Mar 06, 2019
1.930
1.990
1.850
1.850
68,817
-0.12(-6.09%)
Mar 05, 2019
2.010
2.020
1.920
1.970
51,737
-0.04(-1.99%)
Mar 04, 2019
2.150
2.170
1.950
2.010
159,366
-0.19(-8.64%)
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
.