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 (%)
Jan 31, 2011
9.060
9.210
8.570
8.790
176,772
-0.35(-3.83%)
Jan 28, 2011
9.440
9.470
9.020
9.140
151,178
-0.24(-2.56%)
Jan 27, 2011
9.290
9.600
9.260
9.380
97,583
-0.04(-0.42%)
Jan 26, 2011
9.130
9.600
8.740
9.420
160,292
+0.35(+3.86%)
Jan 25, 2011
9.780
9.780
9.000
9.070
169,376
-0.68(-6.97%)
Jan 24, 2011
9.410
9.760
9.200
9.750
118,978
+0.27(+2.85%)
Jan 21, 2011
9.640
9.990
9.311
9.480
156,341
-0.10(-1.04%)
Jan 20, 2011
9.760
9.830
9.150
9.580
339,038
-0.45(-4.49%)
Jan 19, 2011
10.92
11.24
9.700
10.03
281,594
-0.85(-7.81%)
Jan 18, 2011
10.00
10.88
9.950
10.88
399,878
+0.24(+2.26%)
Jan 14, 2011
11.53
11.53
10.49
10.64
357,205
-0.82(-7.16%)
Jan 13, 2011
11.80
11.82
11.30
11.46
181,853
-0.34(-2.88%)
Jan 12, 2011
11.75
12.08
11.40
11.80
248,233
+0.14(+1.20%)
Jan 11, 2011
11.87
11.88
11.11
11.66
392,860
-0.19(-1.60%)
Jan 10, 2011
10.81
12.00
10.66
11.85
654,168
+1.10(+10.23%)
Jan 07, 2011
10.45
10.85
10.04
10.75
296,107
+0.38(+3.66%)
Jan 06, 2011
10.35
10.85
10.03
10.37
493,978
+0.12(+1.17%)
Jan 05, 2011
8.770
10.37
8.650
10.25
845,385
+1.51(+17.28%)
Jan 04, 2011
8.560
8.850
8.360
8.740
187,310
+0.24(+2.82%)
Jan 03, 2011
8.820
8.870
8.280
8.500
258,720
-0.25(-2.86%)
Dec 31, 2010
8.690
9.190
8.690
8.750
344,487
+0.20(+2.34%)
Dec 30, 2010
8.550
8.800
8.380
8.550
100,979
-0.05(-0.58%)
Dec 29, 2010
8.620
8.880
8.250
8.600
245,970
-0.01(-0.12%)
Dec 28, 2010
8.890
8.950
8.440
8.610
172,071
-0.23(-2.60%)
Dec 27, 2010
9.090
9.290
8.420
8.840
375,772
-0.19(-2.10%)
Dec 23, 2010
8.380
9.109
8.271
9.030
454,356
+0.68(+8.13%)
Dec 22, 2010
8.040
8.560
8.040
8.351
204,313
+0.27(+3.35%)
Dec 21, 2010
8.120
8.460
7.670
8.080
245,820
+0.01(+0.12%)
Dec 20, 2010
8.400
8.870
8.020
8.070
321,944
-0.27(-3.24%)
Dec 17, 2010
8.450
8.610
8.170
8.340
233,422
-0.19(-2.23%)
Dec 16, 2010
8.060
8.580
8.000
8.530
453,928
+0.56(+7.03%)
Dec 15, 2010
6.900
8.190
6.840
7.970
833,333
+1.03(+14.84%)
Dec 14, 2010
6.930
6.990
6.750
6.940
109,399
-0.02(-0.29%)
Dec 13, 2010
6.910
6.970
6.630
6.960
149,865
-0.01(-0.14%)
Dec 10, 2010
6.900
6.980
6.830
6.970
45,962
+0.03(+0.43%)
Dec 09, 2010
6.770
6.960
6.740
6.940
120,481
+0.18(+2.66%)
Dec 08, 2010
6.570
6.760
6.500
6.760
126,053
+0.00(+0.00%)
Dec 07, 2010
6.960
6.990
6.590
6.760
156,343
-0.13(-1.89%)
Dec 06, 2010
6.620
6.950
6.600
6.890
257,007
+0.30(+4.55%)
Dec 03, 2010
6.330
6.600
6.150
6.590
144,275
+0.29(+4.60%)
Dec 02, 2010
6.200
6.349
6.150
6.300
235,832
+0.07(+1.12%)
Dec 01, 2010
6.240
6.270
6.120
6.230
82,693
+0.03(+0.48%)
Nov 30, 2010
6.250
6.250
6.120
6.200
104,348
-0.05(-0.80%)
Nov 29, 2010
6.080
6.280
5.950
6.250
275,523
+0.23(+3.82%)
Nov 26, 2010
5.970
6.090
5.850
6.020
82,218
+0.12(+2.03%)
Nov 24, 2010
6.100
5.900
5.900
5.900
124,987
-0.15(-2.48%)
Nov 23, 2010
5.900
6.090
5.750
6.050
152,611
+0.01(+0.17%)
Nov 22, 2010
5.740
6.100
5.550
6.040
312,172
+0.35(+6.15%)
Nov 19, 2010
5.690
5.690
5.550
5.690
144,085
+0.00(+0.00%)
Nov 18, 2010
5.450
5.700
5.450
5.690
271,453
+0.31(+5.76%)
Nov 17, 2010
5.140
5.450
5.020
5.380
313,668
+0.19(+3.66%)
Nov 16, 2010
4.840
5.240
4.830
5.190
501,478
+0.36(+7.45%)
Nov 15, 2010
4.430
5.090
4.411
4.830
576,625
+0.40(+9.03%)
Nov 12, 2010
4.310
4.700
4.200
4.430
437,732
+0.33(+8.05%)
Nov 11, 2010
4.090
4.100
4.000
4.100
51,968
-0.05(-1.20%)
Nov 10, 2010
4.160
4.160
4.080
4.150
35,992
-0.03(-0.72%)
Nov 09, 2010
4.110
4.180
4.100
4.180
48,226
+0.06(+1.46%)
Nov 08, 2010
4.000
4.150
4.000
4.120
36,196
+0.07(+1.68%)
Nov 05, 2010
3.950
4.150
3.949
4.052
43,851
+0.12(+3.10%)
Nov 04, 2010
3.860
3.980
3.860
3.930
43,905
+0.10(+2.61%)
Nov 03, 2010
3.850
3.850
3.800
3.830
16,901
-0.02(-0.52%)
Nov 02, 2010
3.750
3.850
3.750
3.850
6,103
+0.05(+1.32%)
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
.