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 30, 2007
5.840
5.890
5.060
5.180
153,279
-0.59(-10.23%)
Apr 27, 2007
5.690
5.810
5.510
5.770
96,044
+0.10(+1.77%)
Apr 26, 2007
5.410
5.750
5.390
5.670
158,426
+0.28(+5.19%)
Apr 25, 2007
5.150
5.459
5.150
5.390
142,605
+0.24(+4.66%)
Apr 24, 2007
5.180
5.180
5.110
5.150
25,178
-0.01(-0.19%)
Apr 23, 2007
5.150
5.240
5.100
5.160
35,150
-0.02(-0.46%)
Apr 20, 2007
5.140
5.230
5.110
5.184
30,552
-0.01(-0.27%)
Apr 19, 2007
5.040
5.240
5.030
5.198
56,667
+0.10(+1.92%)
Apr 18, 2007
5.150
5.210
5.000
5.100
34,945
-0.02(-0.39%)
Apr 17, 2007
5.210
5.280
5.050
5.120
89,979
-0.12(-2.29%)
Apr 16, 2007
5.230
5.300
5.170
5.240
154,556
+0.09(+1.75%)
Apr 13, 2007
5.150
5.250
5.050
5.150
195,565
+0.10(+1.98%)
Apr 12, 2007
4.800
5.050
4.790
5.050
139,138
+0.22(+4.55%)
Apr 11, 2007
4.790
4.840
4.750
4.830
66,404
+0.04(+0.84%)
Apr 10, 2007
4.935
4.990
4.710
4.790
114,201
-0.20(-4.01%)
Apr 09, 2007
4.530
5.050
4.520
4.990
294,702
+0.53(+11.88%)
Apr 05, 2007
4.500
4.510
4.350
4.460
73,611
-0.01(-0.22%)
Apr 04, 2007
4.310
4.540
4.310
4.470
67,642
+0.19(+4.37%)
Apr 03, 2007
4.350
4.390
4.200
4.283
66,335
-0.06(-1.32%)
Apr 02, 2007
4.440
4.440
4.310
4.340
26,600
-0.07(-1.58%)
Mar 30, 2007
4.440
4.440
4.340
4.410
21,294
+0.04(+0.89%)
Mar 29, 2007
4.320
4.400
4.290
4.371
25,043
+0.04(+0.95%)
Mar 28, 2007
4.350
4.420
4.264
4.330
62,264
-0.02(-0.45%)
Mar 27, 2007
4.340
4.380
4.260
4.349
24,563
-0.03(-0.70%)
Mar 26, 2007
4.410
4.440
4.260
4.380
55,023
+0.04(+0.92%)
Mar 23, 2007
4.340
4.410
4.300
4.340
33,272
+0.04(+0.93%)
Mar 22, 2007
4.420
4.440
4.290
4.300
60,126
-0.08(-1.83%)
Mar 21, 2007
4.260
4.410
4.160
4.380
84,384
+0.10(+2.34%)
Mar 20, 2007
4.240
4.350
4.150
4.280
81,025
+0.01(+0.23%)
Mar 19, 2007
4.150
4.330
4.150
4.270
114,791
+0.12(+2.89%)
Mar 16, 2007
4.270
4.270
4.130
4.150
57,613
-0.15(-3.49%)
Mar 15, 2007
4.220
4.340
4.150
4.300
67,834
+0.05(+1.18%)
Mar 14, 2007
4.280
4.280
4.110
4.250
56,327
+0.00(+0.00%)
Mar 13, 2007
4.240
4.380
4.160
4.250
141,623
+0.01(+0.23%)
Mar 12, 2007
4.272
4.360
4.200
4.240
87,623
-0.01(-0.24%)
Mar 09, 2007
4.200
4.300
4.200
4.250
40,219
+0.05(+1.19%)
Mar 08, 2007
4.250
4.380
4.100
4.200
78,568
-0.05(-1.18%)
Mar 07, 2007
4.370
4.520
4.210
4.250
67,396
-0.14(-3.19%)
Mar 06, 2007
4.410
4.460
4.300
4.390
55,084
+0.05(+1.15%)
Mar 05, 2007
4.350
4.400
4.110
4.340
96,134
-0.01(-0.23%)
Mar 02, 2007
4.290
4.500
4.200
4.350
119,549
+0.09(+2.11%)
Mar 01, 2007
4.250
4.330
4.150
4.260
87,091
-0.01(-0.23%)
Feb 28, 2007
4.300
4.350
4.150
4.270
106,405
-0.06(-1.39%)
Feb 27, 2007
4.410
4.460
4.110
4.330
263,285
-0.18(-3.99%)
Feb 26, 2007
4.690
4.690
4.450
4.510
153,650
-0.10(-2.17%)
Feb 23, 2007
4.490
4.620
4.350
4.610
214,257
+0.12(+2.67%)
Feb 22, 2007
4.650
4.740
4.450
4.490
174,068
-0.17(-3.65%)
Feb 21, 2007
4.330
4.670
4.260
4.660
467,257
+0.36(+8.37%)
Feb 20, 2007
4.540
4.550
4.290
4.300
441,383
-0.22(-4.87%)
Feb 16, 2007
4.760
5.100
4.400
4.520
3,002,177
+1.02(+29.14%)
Feb 15, 2007
3.390
3.540
3.330
3.500
458,252
+0.11(+3.24%)
Feb 14, 2007
3.320
3.450
3.310
3.390
46,725
+0.04(+1.19%)
Feb 13, 2007
3.310
3.430
3.300
3.350
40,300
+0.00(+0.00%)
Feb 12, 2007
3.320
3.420
3.320
3.350
54,218
-0.02(-0.59%)
Feb 09, 2007
3.400
3.550
3.290
3.370
30,234
-0.02(-0.59%)
Feb 08, 2007
3.290
3.390
3.200
3.390
43,135
+0.11(+3.35%)
Feb 07, 2007
3.282
3.310
3.260
3.280
10,100
-0.04(-1.15%)
Feb 06, 2007
3.300
3.320
3.290
3.318
14,769
+0.02(+0.55%)
Feb 05, 2007
3.330
3.330
3.220
3.300
27,145
+0.02(+0.61%)
Feb 02, 2007
3.360
3.360
3.240
3.280
36,381
-0.05(-1.50%)
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
.