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, 2005
2.160
2.160
1.920
2.000
39,129
-0.08(-3.85%)
May 27, 2005
2.200
2.200
2.000
2.080
45,835
+0.00(+0.00%)
May 26, 2005
2.120
2.200
2.000
2.080
72,849
+0.08(+4.00%)
May 25, 2005
2.000
2.080
1.920
2.000
33,150
+0.08(+4.17%)
May 24, 2005
1.880
2.000
1.840
1.920
54,400
+0.08(+4.35%)
May 23, 2005
1.960
1.960
1.800
1.840
52,023
+0.04(+2.22%)
May 20, 2005
1.800
1.840
1.761
1.800
37,051
+0.04(+2.27%)
May 19, 2005
1.720
1.840
1.720
1.760
25,936
+0.00(+0.00%)
May 18, 2005
1.720
1.800
1.720
1.760
12,200
+0.04(+2.33%)
May 17, 2005
1.720
1.800
1.676
1.720
48,136
+0.00(+0.00%)
May 16, 2005
1.680
1.760
1.640
1.720
36,003
+0.00(+0.00%)
May 13, 2005
1.800
1.880
1.680
1.720
72,392
-0.08(-4.44%)
May 12, 2005
1.880
1.880
1.796
1.800
39,447
-0.12(-6.25%)
May 11, 2005
1.960
2.000
1.840
1.920
33,954
+0.00(+0.00%)
May 10, 2005
2.000
2.040
1.920
1.920
29,508
+0.00(+0.00%)
May 09, 2005
2.120
2.120
1.880
1.920
49,497
+0.04(+2.13%)
May 06, 2005
1.960
2.000
1.840
1.880
213,340
-0.20(-9.62%)
May 05, 2005
2.320
2.320
1.840
2.080
118,120
-0.08(-3.70%)
May 04, 2005
2.120
2.320
2.040
2.160
121,559
+0.08(+3.85%)
May 03, 2005
1.960
2.200
1.840
2.080
267,900
+0.20(+10.64%)
May 02, 2005
1.640
1.880
1.600
1.880
117,989
+0.28(+17.50%)
Apr 29, 2005
1.680
1.680
1.562
1.600
28,953
+0.00(+0.00%)
Apr 28, 2005
1.640
1.640
1.520
1.600
35,151
-0.08(-4.53%)
Apr 27, 2005
1.560
1.680
1.560
1.676
79,377
-0.00(-0.24%)
Apr 26, 2005
1.560
1.680
1.560
1.680
34,562
+0.08(+5.00%)
Apr 25, 2005
1.680
1.724
1.560
1.600
52,593
+0.00(+0.00%)
Apr 22, 2005
1.680
1.680
1.560
1.600
50,591
-0.08(-4.76%)
Apr 21, 2005
1.680
1.680
1.560
1.680
65,137
+0.08(+5.00%)
Apr 20, 2005
1.640
1.680
1.560
1.600
42,034
+0.00(+0.00%)
Apr 19, 2005
1.720
1.720
1.560
1.600
85,576
-0.12(-6.98%)
Apr 18, 2005
1.800
1.840
1.676
1.720
113,358
-0.08(-4.44%)
Apr 15, 2005
1.880
1.928
1.800
1.800
72,517
+0.00(+0.00%)
Apr 14, 2005
1.920
1.920
1.800
1.800
59,913
+0.04(+2.27%)
Apr 13, 2005
1.920
1.960
1.760
1.760
50,200
-0.12(-6.38%)
Apr 12, 2005
1.760
1.880
1.684
1.880
50,535
+0.16(+9.30%)
Apr 11, 2005
1.680
1.840
1.640
1.720
47,282
+0.00(+0.00%)
Apr 08, 2005
1.720
1.840
1.720
1.720
61,065
-0.04(-2.27%)
Apr 07, 2005
1.840
1.920
1.720
1.760
136,357
-0.08(-4.35%)
Apr 06, 2005
2.000
2.000
1.840
1.840
42,451
-0.04(-2.13%)
Apr 05, 2005
1.920
2.000
1.880
1.880
26,654
-0.04(-2.08%)
Apr 04, 2005
2.040
2.040
1.920
1.920
38,337
-0.08(-4.00%)
Apr 01, 2005
2.120
2.120
1.960
2.000
43,807
+0.04(+2.04%)
Mar 31, 2005
2.080
2.120
1.960
1.960
65,721
-0.16(-7.55%)
Mar 30, 2005
2.000
2.120
1.960
2.120
36,107
+0.16(+8.16%)
Mar 29, 2005
2.040
2.080
1.956
1.960
46,126
-0.08(-3.92%)
Mar 28, 2005
1.920
2.040
1.920
2.040
35,814
+0.12(+6.25%)
Mar 24, 2005
1.880
2.040
1.880
1.920
45,945
+0.08(+4.35%)
Mar 23, 2005
2.040
2.040
1.840
1.840
136,731
-0.12(-6.12%)
Mar 22, 2005
2.120
2.120
1.920
1.960
96,288
-0.16(-7.55%)
Mar 21, 2005
2.160
2.160
2.000
2.120
70,905
+0.08(+3.92%)
Mar 18, 2005
2.120
2.160
2.000
2.040
50,898
-0.08(-3.77%)
Mar 17, 2005
2.040
2.200
1.840
2.120
167,537
+0.16(+8.16%)
Mar 16, 2005
2.160
2.160
1.916
1.960
194,349
-0.16(-7.55%)
Mar 15, 2005
2.200
2.240
2.080
2.120
159,389
-0.08(-3.64%)
Mar 14, 2005
2.360
2.560
2.120
2.200
1,258,376
-1.12(-33.73%)
Mar 11, 2005
3.160
3.440
3.080
3.320
30,075
+0.28(+9.21%)
Mar 10, 2005
2.800
3.120
2.800
3.040
185,117
+0.12(+4.11%)
Mar 09, 2005
2.880
3.120
2.760
2.920
149,584
+0.08(+2.82%)
Mar 08, 2005
2.680
2.920
2.640
2.840
167,897
+0.20(+7.58%)
Mar 07, 2005
2.840
2.840
2.520
2.640
561,632
-0.16(-5.71%)
Mar 04, 2005
3.160
3.344
2.636
2.800
772,960
-0.28(-9.09%)
Mar 03, 2005
3.560
3.760
3.080
3.080
807,495
-0.48(-13.48%)
Mar 02, 2005
3.760
3.760
3.444
3.560
43,400
-0.08(-2.20%)
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
.