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 (%)
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%)
Feb 01, 2007
3.240
3.330
3.170
3.330
77,125
+0.12(+3.74%)
Jan 31, 2007
3.270
3.320
3.150
3.210
46,962
-0.10(-3.02%)
Jan 30, 2007
3.320
3.320
3.250
3.310
70,706
-0.01(-0.30%)
Jan 29, 2007
3.210
3.330
3.200
3.320
34,934
+0.08(+2.47%)
Jan 26, 2007
3.220
3.280
3.070
3.240
58,874
-0.10(-3.09%)
Jan 25, 2007
3.360
3.360
3.230
3.343
11,400
-0.03(-0.79%)
Jan 24, 2007
3.340
3.400
3.330
3.370
46,636
+0.01(+0.30%)
Jan 23, 2007
3.450
3.450
3.340
3.360
41,400
-0.01(-0.30%)
Jan 22, 2007
3.320
3.390
3.230
3.370
81,765
+0.04(+1.30%)
Jan 19, 2007
3.350
3.420
3.250
3.327
87,643
-0.03(-0.99%)
Jan 18, 2007
3.490
3.550
3.240
3.360
260,197
-0.14(-4.00%)
Jan 17, 2007
3.370
3.510
3.100
3.500
124,955
+0.14(+4.17%)
Jan 16, 2007
3.030
3.380
3.000
3.360
214,772
+0.31(+10.16%)
Jan 12, 2007
2.870
3.079
2.830
3.050
81,722
+0.20(+7.02%)
Jan 11, 2007
2.790
2.910
2.790
2.850
39,513
+0.06(+2.15%)
Jan 10, 2007
2.780
2.850
2.780
2.790
51,407
-0.03(-1.06%)
Jan 09, 2007
2.790
2.830
2.790
2.820
30,155
+0.00(+0.00%)
Jan 08, 2007
2.850
2.850
2.810
2.820
10,180
-0.03(-1.01%)
Jan 05, 2007
2.830
2.850
2.800
2.849
9,592
+0.01(+0.31%)
Jan 04, 2007
2.850
2.870
2.830
2.840
21,899
+0.01(+0.35%)
Jan 03, 2007
2.820
2.930
2.780
2.830
62,910
-0.02(-0.70%)
Dec 29, 2006
2.870
2.880
2.730
2.850
53,308
-0.01(-0.35%)
Dec 28, 2006
2.860
3.000
2.850
2.860
45,813
-0.03(-1.04%)
Dec 27, 2006
2.960
2.960
2.820
2.890
30,018
+0.04(+1.40%)
Dec 26, 2006
2.820
2.850
2.820
2.850
7,399
+0.00(+0.00%)
Dec 22, 2006
2.610
2.870
2.600
2.850
21,815
+0.04(+1.42%)
Dec 21, 2006
2.890
2.940
2.730
2.810
51,463
-0.04(-1.40%)
Dec 20, 2006
2.790
2.870
2.750
2.850
38,044
+0.07(+2.52%)
Dec 19, 2006
2.760
2.790
2.690
2.780
11,800
+0.03(+1.09%)
Dec 18, 2006
2.690
2.780
2.690
2.750
32,568
+0.04(+1.48%)
Dec 15, 2006
2.800
2.800
2.690
2.710
17,571
+0.00(+0.00%)
Dec 14, 2006
2.690
2.770
2.690
2.710
21,150
-0.01(-0.37%)
Dec 13, 2006
2.700
2.780
2.690
2.720
12,925
+0.00(+0.00%)
Dec 12, 2006
2.750
2.750
2.690
2.720
18,939
-0.03(-1.09%)
Dec 11, 2006
2.480
2.770
2.480
2.750
34,233
+0.07(+2.61%)
Dec 08, 2006
2.710
2.730
2.570
2.680
48,440
-0.03(-1.10%)
Dec 07, 2006
2.740
2.740
2.650
2.710
16,664
+0.03(+1.12%)
Dec 06, 2006
2.730
2.740
2.650
2.680
22,750
+0.00(+0.00%)
Dec 05, 2006
2.500
2.750
2.410
2.680
75,765
+0.17(+6.77%)
Dec 04, 2006
2.620
2.620
2.510
2.510
23,056
-0.09(-3.46%)
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
.