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 (%)
Jul 31, 2019
1.210
1.360
1.210
1.260
17,327
+0.06(+5.00%)
Jul 30, 2019
1.200
1.210
1.190
1.200
36,223
+0.02(+1.69%)
Jul 29, 2019
1.180
1.204
1.180
1.180
21,510
+0.00(+0.00%)
Jul 26, 2019
1.230
1.230
1.180
1.180
21,500
-0.02(-1.26%)
Jul 25, 2019
1.230
1.230
1.180
1.195
3,246
-0.00(-0.42%)
Jul 24, 2019
1.180
1.230
1.180
1.200
18,240
+0.02(+1.69%)
Jul 23, 2019
1.190
1.200
1.180
1.180
14,469
-0.01(-0.84%)
Jul 22, 2019
1.200
1.200
1.180
1.190
42,157
+0.01(+0.85%)
Jul 19, 2019
1.200
1.212
1.160
1.180
134,100
-0.02(-1.67%)
Jul 18, 2019
1.230
1.250
1.200
1.200
23,236
-0.04(-3.23%)
Jul 17, 2019
1.250
1.251
1.230
1.240
58,851
-0.04(-3.13%)
Jul 16, 2019
1.233
1.290
1.233
1.280
22,735
+0.03(+2.40%)
Jul 15, 2019
1.250
1.250
1.230
1.250
3,666
+0.02(+1.63%)
Jul 12, 2019
1.230
1.250
1.220
1.230
13,000
-0.02(-1.60%)
Jul 11, 2019
1.240
1.300
1.180
1.250
68,486
+0.01(+0.81%)
Jul 10, 2019
1.230
1.250
1.200
1.240
55,709
+0.02(+1.64%)
Jul 09, 2019
1.250
1.250
1.200
1.220
18,120
-0.08(-6.15%)
Jul 08, 2019
1.230
1.300
1.200
1.300
25,629
+0.09(+7.44%)
Jul 05, 2019
1.180
1.240
1.170
1.210
29,800
+0.01(+0.83%)
Jul 03, 2019
1.200
1.200
1.180
1.200
18,800
+0.02(+1.69%)
Jul 02, 2019
1.160
1.200
1.160
1.180
23,706
+0.00(+0.00%)
Jul 01, 2019
1.200
1.200
1.180
1.180
12,555
+0.02(+1.72%)
Jun 28, 2019
1.180
1.240
1.160
1.160
55,200
-0.02(-1.69%)
Jun 27, 2019
1.240
1.330
1.180
1.180
52,285
-0.04(-3.28%)
Jun 26, 2019
1.230
1.240
1.220
1.220
13,933
-0.02(-1.61%)
Jun 25, 2019
1.190
1.250
1.180
1.240
21,730
+0.06(+4.90%)
Jun 24, 2019
1.220
1.350
1.182
1.182
122,729
-0.04(-3.11%)
Jun 21, 2019
1.190
1.290
1.180
1.220
109,300
-0.01(-0.41%)
Jun 20, 2019
1.340
1.340
1.200
1.225
79,063
-0.08(-6.13%)
Jun 19, 2019
1.356
1.390
1.300
1.305
28,395
-0.07(-4.74%)
Jun 18, 2019
1.370
1.380
1.370
1.370
18,333
+0.00(+0.00%)
Jun 17, 2019
1.380
1.390
1.370
1.370
3,946
+0.00(+0.00%)
Jun 14, 2019
1.370
1.390
1.370
1.370
7,700
+0.00(+0.00%)
Jun 13, 2019
1.370
1.377
1.370
1.370
591
+0.00(+0.00%)
Jun 12, 2019
1.420
1.427
1.370
1.370
33,382
-0.07(-4.86%)
Jun 11, 2019
1.450
1.500
1.440
1.440
6,076
+0.00(+0.00%)
Jun 10, 2019
1.430
1.500
1.430
1.440
14,017
-0.01(-0.42%)
Jun 07, 2019
1.490
1.490
1.434
1.446
15,500
-0.02(-1.63%)
Jun 06, 2019
1.430
1.500
1.430
1.470
7,563
+0.00(+0.00%)
Jun 05, 2019
1.480
1.480
1.450
1.470
42,528
-0.03(-2.00%)
Jun 04, 2019
1.450
1.500
1.440
1.500
6,847
+0.01(+0.67%)
Jun 03, 2019
1.430
1.490
1.430
1.490
30,787
+0.09(+6.43%)
May 31, 2019
1.440
1.490
1.380
1.400
92,900
-0.08(-5.41%)
May 30, 2019
1.387
1.500
1.387
1.480
120,171
+0.06(+4.59%)
May 29, 2019
1.470
1.490
1.355
1.415
69,861
-0.05(-3.74%)
May 28, 2019
1.500
1.500
1.410
1.470
15,496
-0.02(-1.34%)
May 24, 2019
1.500
1.500
1.390
1.490
14,000
+0.03(+2.05%)
May 23, 2019
1.400
1.480
1.330
1.460
194,095
+0.06(+4.29%)
May 22, 2019
1.490
1.510
1.400
1.400
65,496
-0.10(-6.35%)
May 21, 2019
1.380
1.510
1.380
1.495
297,262
+0.15(+10.74%)
May 20, 2019
1.400
1.510
1.330
1.350
317,969
-0.10(-6.90%)
May 17, 2019
1.540
1.662
1.410
1.450
269,100
-0.06(-3.97%)
May 16, 2019
1.510
1.600
1.420
1.510
188,639
+0.00(+0.00%)
May 15, 2019
1.663
1.706
1.507
1.510
64,967
-0.14(-8.48%)
May 14, 2019
1.850
1.850
1.400
1.650
327,728
-0.32(-16.03%)
May 13, 2019
1.892
2.103
1.892
1.965
17,078
-0.03(-1.75%)
May 10, 2019
1.940
2.000
1.940
2.000
1,900
+0.04(+2.04%)
May 09, 2019
1.960
1.990
1.960
1.960
10,954
-0.02(-1.01%)
May 08, 2019
1.970
2.000
1.960
1.980
1,100
+0.01(+0.54%)
May 07, 2019
1.940
1.980
1.940
1.969
19,735
-0.03(-1.53%)
May 06, 2019
1.900
2.010
1.900
2.000
10,833
+0.07(+3.63%)
May 03, 2019
1.950
1.950
1.900
1.930
1,900
+0.03(+1.58%)
May 02, 2019
1.890
1.980
1.890
1.900
18,375
-0.10(-5.00%)
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
.