Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsquare Corp (NQ: BSQR )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 1.730 1.750 1.700 1.750 25,700 +0.02(+1.16%)
Jul 30, 2002 1.600 1.740 1.600 1.730 53,000 +0.09(+5.49%)
Jul 29, 2002 1.452 1.700 1.452 1.640 31,900 +0.03(+1.86%)
Jul 26, 2002 1.650 1.650 1.450 1.610 40,500 -0.02(-1.23%)
Jul 25, 2002 1.550 1.630 1.410 1.630 22,500 +0.21(+14.79%)
Jul 24, 2002 1.680 1.690 1.330 1.420 68,200 -0.27(-15.98%)
Jul 23, 2002 1.860 1.860 1.690 1.690 21,100 -0.17(-9.14%)
Jul 22, 2002 1.900 1.900 1.750 1.860 11,200 -0.04(-2.11%)
Jul 19, 2002 1.980 2.000 1.830 1.900 24,300 -0.10(-5.00%)
Jul 17, 2002 1.861 2.090 1.850 2.000 54,500 +0.02(+1.01%)
Jul 12, 2002 1.920 1.990 1.850 1.980 63,700 -0.05(-2.46%)
Jul 11, 2002 1.980 2.050 1.910 2.030 30,100 +0.15(+7.98%)
Jul 10, 2002 1.850 2.010 1.850 1.880 23,600 +0.03(+1.62%)
Jul 09, 2002 2.000 2.000 1.850 1.850 36,000 -0.21(-10.19%)
Jul 08, 2002 2.180 2.180 2.060 2.060 29,000 -0.12(-5.50%)
Jul 05, 2002 2.260 2.260 2.090 2.180 18,100 +0.01(+0.46%)
Jul 04, 2002 2.050 2.280 2.010 2.170 130,300 +0.00(+0.00%)
Jul 03, 2002 2.050 2.280 2.010 2.170 130,300 +0.06(+2.84%)
Jul 02, 2002 2.250 2.380 2.020 2.110 55,800 -0.08(-3.65%)
Jul 01, 2002 2.260 2.350 2.100 2.190 88,000 -0.07(-3.10%)
Jun 28, 2002 2.110 2.430 2.100 2.260 358,800 +0.25(+12.44%)
Jun 27, 2002 2.000 2.150 1.990 2.010 294,500 +0.05(+2.55%)
Jun 26, 2002 2.000 2.160 1.910 1.960 118,500 -0.10(-4.85%)
Jun 25, 2002 2.110 2.170 1.920 2.060 113,800 -0.16(-7.21%)
Jun 21, 2002 2.200 2.200 2.020 2.220 36,400 +0.17(+8.24%)
Jun 20, 2002 2.010 2.100 1.990 2.051 19,600 +0.03(+1.53%)
Jun 19, 2002 2.060 2.350 2.020 2.020 29,100 -0.09(-4.27%)
Jun 18, 2002 2.190 2.210 2.020 2.110 42,400 -0.05(-2.31%)
Jun 17, 2002 2.090 2.200 1.940 2.160 63,500 +0.14(+6.93%)
Jun 14, 2002 2.050 2.240 1.980 2.020 34,800 +0.28(+16.09%)
Jun 12, 2002 2.030 2.200 1.740 1.740 67,400 -0.18(-9.37%)
Jun 11, 2002 2.080 2.150 1.910 1.920 15,800 -0.05(-2.54%)
Jun 10, 2002 2.000 2.300 1.970 1.970 17,000 -0.02(-1.01%)
Jun 07, 2002 2.010 2.060 1.900 1.990 70,300 -0.06(-2.93%)
Jun 06, 2002 2.170 2.180 2.050 2.050 34,000 -0.12(-5.56%)
Jun 05, 2002 2.224 2.240 2.170 2.171 3,700 -0.15(-6.44%)
May 31, 2002 2.370 2.440 2.250 2.320 71,100 +0.04(+1.75%)
May 28, 2002 2.310 2.440 2.220 2.280 150,800 -0.05(-2.15%)
May 27, 2002 2.340 2.400 2.241 2.330 45,700 +0.00(+0.00%)
May 24, 2002 2.340 2.400 2.241 2.330 45,700 +0.01(+0.43%)
May 23, 2002 2.480 2.500 2.320 2.320 66,400 -0.04(-1.69%)
May 22, 2002 2.340 2.490 2.210 2.360 108,800 +0.01(+0.43%)
May 21, 2002 2.420 2.510 2.110 2.350 227,700 +0.00(+0.00%)
May 20, 2002 2.790 2.800 2.331 2.350 82,600 -0.47(-16.64%)
May 17, 2002 2.780 2.819 2.570 2.819 55,500 +0.03(+1.04%)
May 16, 2002 2.850 2.900 2.720 2.790 55,400 -0.10(-3.46%)
May 15, 2002 3.090 3.100 2.811 2.890 67,400 -0.16(-5.25%)
May 14, 2002 2.900 3.100 2.880 3.050 46,000 +0.07(+2.35%)
May 13, 2002 3.050 3.090 2.960 2.980 22,100 -0.07(-2.30%)
May 10, 2002 3.052 3.070 3.010 3.050 23,500 -0.01(-0.33%)
May 09, 2002 3.043 3.300 3.030 3.060 20,100 -0.04(-1.29%)
May 08, 2002 3.100 3.110 3.010 3.100 30,200 -0.01(-0.32%)
May 07, 2002 3.150 3.310 2.970 3.110 110,900 -0.07(-2.20%)
May 06, 2002 3.130 3.270 3.120 3.180 20,100 +0.03(+0.95%)
May 03, 2002 3.100 3.300 3.060 3.150 41,400 +0.04(+1.29%)
May 02, 2002 3.250 3.250 3.110 3.110 39,900 -0.11(-3.42%)
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.