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 (%)
Oct 31, 2019
1.050
1.140
1.050
1.070
27,305
+0.01(+0.94%)
Oct 30, 2019
1.070
1.100
1.055
1.060
15,721
-0.01(-0.93%)
Oct 29, 2019
1.080
1.100
1.070
1.070
38,310
-0.02(-1.83%)
Oct 28, 2019
1.170
1.170
1.090
1.090
12,787
-0.01(-0.91%)
Oct 25, 2019
1.090
1.140
1.090
1.100
34,800
-0.00(-0.23%)
Oct 24, 2019
1.100
1.140
1.080
1.103
35,211
+0.00(+0.23%)
Oct 23, 2019
1.128
1.128
1.100
1.100
1,162
+0.01(+0.71%)
Oct 22, 2019
1.109
1.110
1.081
1.092
8,574
-0.03(-2.48%)
Oct 21, 2019
1.120
1.150
1.120
1.120
8,407
-0.01(-0.88%)
Oct 18, 2019
1.110
1.175
1.110
1.130
7,500
+0.02(+1.80%)
Oct 17, 2019
1.140
1.140
1.100
1.110
4,404
+0.00(+0.00%)
Oct 16, 2019
1.170
1.170
1.110
1.110
98,095
-0.03(-2.63%)
Oct 15, 2019
1.120
1.190
1.120
1.140
13,676
+0.00(+0.00%)
Oct 14, 2019
1.150
1.190
1.133
1.140
27,683
-0.02(-1.30%)
Oct 11, 2019
1.160
1.180
1.150
1.155
26,800
-0.00(-0.43%)
Oct 10, 2019
1.170
1.200
1.160
1.160
9,280
+0.00(+0.00%)
Oct 09, 2019
1.180
1.230
1.160
1.160
12,503
-0.01(-1.17%)
Oct 08, 2019
1.170
1.190
1.170
1.174
3,408
-0.01(-0.53%)
Oct 07, 2019
1.180
1.210
1.160
1.180
26,218
+0.01(+0.85%)
Oct 04, 2019
1.170
1.186
1.160
1.170
20,800
-0.01(-0.85%)
Oct 03, 2019
1.190
1.210
1.180
1.180
12,359
+0.00(+0.00%)
Oct 02, 2019
1.210
1.220
1.180
1.180
14,625
-0.03(-2.48%)
Oct 01, 2019
1.180
1.230
1.180
1.210
19,195
+0.01(+0.83%)
Sep 30, 2019
1.200
1.250
1.160
1.200
39,040
+0.01(+0.84%)
Sep 27, 2019
1.230
1.230
1.190
1.190
10,800
-0.03(-2.46%)
Sep 26, 2019
1.190
1.220
1.180
1.220
2,161
+0.02(+1.67%)
Sep 25, 2019
1.200
1.230
1.190
1.200
5,915
-0.02(-1.23%)
Sep 24, 2019
1.230
1.260
1.180
1.215
13,177
-0.04(-3.57%)
Sep 23, 2019
1.220
1.260
1.200
1.260
2,322
+0.02(+1.61%)
Sep 20, 2019
1.200
1.270
1.180
1.240
87,800
+0.03(+2.48%)
Sep 19, 2019
1.210
1.223
1.200
1.210
22,854
-0.01(-0.82%)
Sep 18, 2019
1.260
1.260
1.200
1.220
56,288
-0.03(-2.40%)
Sep 17, 2019
1.250
1.280
1.250
1.250
17,944
+0.02(+1.63%)
Sep 16, 2019
1.270
1.270
1.230
1.230
46,999
-0.07(-5.38%)
Sep 13, 2019
1.290
1.380
1.260
1.300
56,100
-0.01(-0.76%)
Sep 12, 2019
1.400
1.500
1.310
1.310
33,981
-0.03(-2.60%)
Sep 11, 2019
1.280
1.400
1.280
1.345
22,226
+0.07(+5.91%)
Sep 10, 2019
1.260
1.270
1.260
1.270
1,835
+0.00(+0.00%)
Sep 09, 2019
1.270
1.270
1.250
1.270
896
+0.02(+1.60%)
Sep 06, 2019
1.250
1.261
1.240
1.250
11,400
-0.03(-2.34%)
Sep 05, 2019
1.250
1.400
1.200
1.280
36,750
+0.03(+2.40%)
Sep 04, 2019
1.250
1.330
1.230
1.250
7,500
-0.07(-5.30%)
Sep 03, 2019
1.320
1.320
1.320
1.320
105
+0.01(+0.76%)
Aug 30, 2019
1.380
1.380
1.310
1.310
1,600
+0.01(+0.77%)
Aug 29, 2019
1.350
1.350
1.300
1.300
1,865
-0.06(-4.41%)
Aug 28, 2019
1.350
1.370
1.270
1.360
16,581
+0.01(+0.74%)
Aug 27, 2019
1.310
1.380
1.310
1.350
12,011
+0.08(+6.30%)
Aug 26, 2019
1.230
1.310
1.230
1.270
12,513
+0.03(+2.42%)
Aug 23, 2019
1.215
1.240
1.215
1.240
10,000
+0.02(+1.64%)
Aug 22, 2019
1.210
1.220
1.201
1.220
16,569
+0.00(+0.00%)
Aug 21, 2019
1.200
1.230
1.200
1.220
6,095
-0.01(-0.50%)
Aug 20, 2019
1.226
1.226
1.226
1.226
365
-0.02(-1.44%)
Aug 19, 2019
1.200
1.250
1.200
1.244
8,939
+0.02(+1.97%)
Aug 16, 2019
1.220
1.220
1.220
1.220
100
+0.00(+0.00%)
Aug 15, 2019
1.240
1.240
1.220
1.220
2,871
+0.00(+0.00%)
Aug 14, 2019
1.250
1.250
1.210
1.220
14,086
-0.08(-6.15%)
Aug 13, 2019
1.270
1.300
1.220
1.300
16,090
-0.04(-2.99%)
Aug 12, 2019
1.380
1.400
1.250
1.340
6,117
+0.00(+0.00%)
Aug 09, 2019
1.280
1.340
1.250
1.340
1,700
+0.09(+7.20%)
Aug 08, 2019
1.250
1.330
1.250
1.250
6,959
+0.00(+0.00%)
Aug 07, 2019
1.270
1.320
1.250
1.250
2,086
+0.00(+0.00%)
Aug 06, 2019
1.250
1.370
1.250
1.250
10,574
+0.00(+0.00%)
Aug 05, 2019
1.210
1.420
1.210
1.250
19,380
+0.00(+0.00%)
Aug 02, 2019
1.250
1.250
1.250
1.250
1,800
+0.00(+0.00%)
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
.