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, 2012
3.530
4.250
3.390
3.970
295,089
+0.46(+13.11%)
Jan 30, 2012
3.510
3.540
3.470
3.510
21,358
-0.03(-0.85%)
Jan 27, 2012
3.510
3.560
3.420
3.540
22,843
+0.00(+0.00%)
Jan 26, 2012
3.400
3.610
3.400
3.540
41,156
+0.15(+4.42%)
Jan 25, 2012
3.430
3.430
3.320
3.390
12,000
-0.04(-1.17%)
Jan 24, 2012
3.390
3.460
3.390
3.430
6,660
+0.05(+1.48%)
Jan 23, 2012
3.340
3.430
3.310
3.380
7,385
+0.04(+1.20%)
Jan 20, 2012
3.440
3.500
3.320
3.340
12,010
-0.10(-2.91%)
Jan 19, 2012
3.450
3.460
3.340
3.440
27,382
-0.01(-0.29%)
Jan 18, 2012
3.360
3.480
3.360
3.450
7,818
+0.05(+1.47%)
Jan 17, 2012
3.410
3.450
3.400
3.400
9,408
-0.01(-0.29%)
Jan 13, 2012
3.450
3.460
3.300
3.410
26,588
-0.06(-1.73%)
Jan 12, 2012
3.390
3.560
3.390
3.470
53,102
+0.02(+0.58%)
Jan 11, 2012
3.340
3.550
3.340
3.450
12,348
+0.09(+2.68%)
Jan 10, 2012
3.350
3.440
3.310
3.360
29,004
-0.01(-0.30%)
Jan 09, 2012
3.450
3.490
3.370
3.370
17,513
-0.07(-2.03%)
Jan 06, 2012
3.290
3.480
3.290
3.440
22,660
+0.18(+5.52%)
Jan 05, 2012
3.210
3.360
3.140
3.260
39,030
+0.02(+0.62%)
Jan 04, 2012
3.310
3.365
3.150
3.240
17,600
-0.18(-5.26%)
Dec 30, 2011
3.570
3.590
3.260
3.420
154,896
+0.01(+0.29%)
Dec 29, 2011
3.460
3.500
3.380
3.410
49,680
-0.06(-1.73%)
Dec 28, 2011
3.530
3.620
3.410
3.470
55,032
-0.07(-1.98%)
Dec 27, 2011
3.580
3.700
3.490
3.540
58,050
-0.05(-1.39%)
Dec 23, 2011
3.480
3.650
3.410
3.590
21,687
+0.17(+4.97%)
Dec 21, 2011
3.410
3.469
3.310
3.420
26,750
-0.01(-0.29%)
Dec 20, 2011
3.410
3.450
3.350
3.430
18,770
+0.06(+1.78%)
Dec 19, 2011
3.330
3.530
3.320
3.370
25,878
+0.07(+2.12%)
Dec 16, 2011
3.380
3.500
3.290
3.300
19,111
-0.04(-1.20%)
Dec 15, 2011
3.540
3.650
3.330
3.340
46,069
-0.28(-7.73%)
Dec 14, 2011
3.700
3.700
3.510
3.620
28,270
-0.13(-3.47%)
Dec 13, 2011
3.780
3.840
3.750
3.750
24,101
-0.08(-2.09%)
Dec 12, 2011
3.930
3.970
3.720
3.830
25,170
-0.18(-4.49%)
Dec 09, 2011
4.060
4.090
3.870
4.010
25,925
+0.14(+3.62%)
Dec 08, 2011
4.060
4.150
3.870
3.870
25,973
-0.21(-5.15%)
Dec 07, 2011
4.200
4.200
3.980
4.080
22,611
-0.13(-3.09%)
Dec 06, 2011
3.960
4.370
3.910
4.210
40,012
+0.18(+4.47%)
Dec 05, 2011
4.270
4.270
3.910
4.030
44,651
-0.13(-3.12%)
Dec 02, 2011
4.400
4.440
4.100
4.160
33,688
-0.21(-4.81%)
Dec 01, 2011
4.310
4.410
4.300
4.370
11,550
+0.03(+0.69%)
Nov 30, 2011
4.480
4.480
4.340
4.340
19,470
+0.00(+0.00%)
Nov 29, 2011
4.350
4.470
4.290
4.340
17,675
-0.06(-1.36%)
Nov 28, 2011
4.310
4.450
4.180
4.400
24,354
+0.23(+5.52%)
Nov 25, 2011
4.200
4.370
4.170
4.170
6,000
-0.01(-0.24%)
Nov 23, 2011
4.190
4.360
4.145
4.180
13,200
-0.06(-1.42%)
Nov 22, 2011
4.270
4.290
4.100
4.240
16,724
-0.02(-0.47%)
Nov 21, 2011
4.280
4.380
4.226
4.260
19,066
-0.07(-1.62%)
Nov 18, 2011
4.350
4.400
4.290
4.330
9,000
-0.02(-0.46%)
Nov 17, 2011
4.370
4.430
4.350
4.350
22,936
-0.04(-0.91%)
Nov 16, 2011
4.360
4.440
4.360
4.390
5,000
-0.03(-0.68%)
Nov 15, 2011
4.400
4.440
4.370
4.420
23,730
-0.01(-0.23%)
Nov 14, 2011
4.440
4.540
4.390
4.430
11,528
-0.07(-1.56%)
Nov 11, 2011
4.550
4.755
4.350
4.500
123,451
-0.13(-2.81%)
Nov 10, 2011
4.700
4.700
4.480
4.630
118,406
-0.13(-2.73%)
Nov 09, 2011
4.600
4.855
4.600
4.760
30,491
+0.01(+0.21%)
Nov 08, 2011
4.760
4.870
4.670
4.750
37,311
+0.06(+1.28%)
Nov 07, 2011
4.600
4.750
4.600
4.690
14,500
+0.07(+1.52%)
Nov 04, 2011
4.690
4.690
4.600
4.620
9,870
-0.04(-0.86%)
Nov 03, 2011
4.770
4.770
4.560
4.660
3,400
-0.07(-1.48%)
Nov 02, 2011
4.820
4.820
4.660
4.730
5,700
-0.06(-1.25%)
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
.