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, 2019
2.130
2.182
2.130
2.140
12,106
+0.01(+0.44%)
Jan 30, 2019
2.150
2.261
2.120
2.131
6,771
-0.02(-0.90%)
Jan 29, 2019
2.070
2.171
2.070
2.150
15,361
+0.08(+3.86%)
Jan 28, 2019
2.100
2.190
2.070
2.070
15,181
-0.11(-5.05%)
Jan 25, 2019
2.180
2.200
2.060
2.180
25,100
+0.05(+2.35%)
Jan 24, 2019
2.060
2.175
2.060
2.130
14,047
+0.08(+3.90%)
Jan 23, 2019
2.231
2.231
2.020
2.050
36,557
-0.10(-4.65%)
Jan 22, 2019
2.150
2.250
2.150
2.150
7,649
-0.02(-1.15%)
Jan 18, 2019
2.210
2.210
2.100
2.175
36,700
-0.05(-2.03%)
Jan 17, 2019
2.310
2.310
2.180
2.220
30,294
-0.05(-2.20%)
Jan 16, 2019
2.400
2.400
2.190
2.270
83,298
-0.18(-7.35%)
Jan 15, 2019
2.210
2.850
2.050
2.450
1,054,694
+0.54(+28.27%)
Jan 14, 2019
1.720
2.000
1.720
1.910
6,327
+0.02(+1.06%)
Jan 11, 2019
1.910
1.970
1.860
1.890
5,100
-0.01(-0.53%)
Jan 10, 2019
1.950
2.000
1.830
1.900
5,754
-0.07(-3.55%)
Jan 09, 2019
1.990
2.030
1.940
1.970
16,890
+0.01(+0.51%)
Jan 08, 2019
1.910
2.030
1.910
1.960
21,833
+0.06(+3.16%)
Jan 07, 2019
1.980
1.980
1.870
1.900
3,091
-0.05(-2.56%)
Jan 04, 2019
1.680
1.990
1.680
1.950
29,700
+0.29(+17.47%)
Jan 03, 2019
1.850
1.950
1.660
1.660
2,962
-0.23(-12.17%)
Jan 02, 2019
1.580
1.910
1.580
1.890
46,619
+0.34(+21.94%)
Dec 31, 2018
1.660
1.700
1.550
1.550
91,000
-0.17(-9.88%)
Dec 28, 2018
1.710
1.780
1.700
1.720
53,200
+0.15(+9.55%)
Dec 27, 2018
1.900
1.940
1.570
1.570
48,536
-0.33(-17.37%)
Dec 26, 2018
2.000
2.010
1.900
1.900
12,225
-0.10(-5.00%)
Dec 24, 2018
1.950
2.010
1.950
2.000
49,100
+0.05(+2.56%)
Dec 21, 2018
2.000
2.010
1.950
1.950
90,300
-0.05(-2.50%)
Dec 20, 2018
2.000
2.030
2.000
2.000
15,163
-0.00(-0.25%)
Dec 19, 2018
2.000
2.050
1.950
2.005
24,079
+0.00(+0.25%)
Dec 18, 2018
1.980
2.040
1.980
2.000
35,797
+0.02(+1.01%)
Dec 17, 2018
2.050
2.070
1.980
1.980
53,538
-0.12(-5.71%)
Dec 14, 2018
2.100
2.110
2.060
2.100
37,800
+0.00(+0.00%)
Dec 13, 2018
2.100
2.115
2.100
2.100
21,439
+0.00(+0.00%)
Dec 12, 2018
2.100
2.110
2.070
2.100
26,667
+0.00(+0.00%)
Dec 11, 2018
2.070
2.125
2.050
2.100
14,680
+0.05(+2.44%)
Dec 10, 2018
2.100
2.110
1.980
2.050
30,227
-0.05(-2.38%)
Dec 07, 2018
2.060
2.125
2.050
2.100
17,300
+0.05(+2.44%)
Dec 06, 2018
2.100
2.130
2.050
2.050
50,836
-0.10(-4.65%)
Dec 04, 2018
2.130
2.160
2.120
2.150
25,100
+0.00(+0.00%)
Dec 03, 2018
2.140
2.150
2.100
2.150
12,505
+0.05(+2.38%)
Nov 30, 2018
2.100
2.220
2.100
2.100
10,700
-0.01(-0.47%)
Nov 29, 2018
2.110
2.120
2.100
2.110
8,903
+0.01(+0.48%)
Nov 28, 2018
2.100
2.150
2.100
2.100
7,866
+0.00(+0.00%)
Nov 27, 2018
2.100
2.191
2.099
2.100
41,762
+0.05(+2.44%)
Nov 26, 2018
2.120
2.120
2.010
2.050
61,583
-0.09(-4.21%)
Nov 23, 2018
2.100
2.140
2.100
2.140
11,200
+0.03(+1.42%)
Nov 21, 2018
2.110
2.110
2.110
0
+0.00(+0.24%)
Nov 20, 2018
2.100
2.111
2.100
2.105
21,975
-0.04(-2.09%)
Nov 19, 2018
2.120
2.150
2.100
2.150
13,750
+0.05(+2.38%)
Nov 16, 2018
2.060
2.150
2.050
2.100
41,400
+0.02(+0.96%)
Nov 15, 2018
2.030
2.100
2.020
2.080
20,346
+0.06(+2.97%)
Nov 14, 2018
2.060
2.112
1.950
2.020
90,496
-0.04(-1.94%)
Nov 13, 2018
2.100
2.120
1.900
2.060
181,298
-0.10(-4.63%)
Nov 12, 2018
2.270
2.400
2.150
2.160
22,254
-0.09(-4.00%)
Nov 09, 2018
2.300
2.400
2.250
2.250
64,600
-0.08(-3.43%)
Nov 08, 2018
2.310
2.346
2.171
2.330
28,649
+0.03(+1.30%)
Nov 07, 2018
2.210
2.380
2.210
2.300
21,831
+0.08(+3.60%)
Nov 06, 2018
2.230
2.230
2.090
2.220
940
+0.00(+0.00%)
Nov 05, 2018
2.260
2.290
2.220
2.220
6,819
-0.06(-2.63%)
Nov 02, 2018
2.170
2.300
2.130
2.280
5,100
+0.03(+1.33%)
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
.