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 (%)
Nov 29, 2002 1.300 1.350 1.300 1.330 15,600 -0.01(-0.75%)
Nov 27, 2002 1.250 1.360 1.250 1.340 24,900 +0.00(+0.00%)
Nov 26, 2002 1.300 1.340 1.180 1.340 38,600 +0.03(+2.29%)
Nov 25, 2002 1.310 1.490 1.250 1.310 54,500 +0.06(+4.80%)
Nov 22, 2002 1.170 1.340 1.150 1.250 75,200 +0.00(+0.00%)
Nov 21, 2002 1.160 1.260 1.120 1.250 50,900 +0.00(+0.00%)
Nov 20, 2002 1.150 1.280 1.140 1.250 2,900 +0.09(+7.76%)
Nov 19, 2002 1.190 1.200 1.160 1.160 41,800 +0.01(+0.87%)
Nov 18, 2002 1.170 1.250 1.150 1.150 62,000 -0.07(-5.74%)
Nov 15, 2002 1.180 1.230 1.170 1.220 57,800 +0.00(+0.00%)
Nov 14, 2002 1.255 1.290 1.150 1.220 91,500 +0.00(+0.00%)
Nov 13, 2002 1.190 1.340 1.100 1.220 73,800 -0.03(-2.32%)
Nov 12, 2002 1.200 1.320 1.160 1.249 24,500 +0.02(+1.54%)
Nov 11, 2002 1.300 1.300 1.190 1.230 21,800 -0.07(-5.38%)
Nov 08, 2002 1.270 1.340 1.250 1.300 66,200 +0.03(+2.36%)
Nov 07, 2002 1.280 1.290 1.250 1.270 42,700 -0.02(-1.55%)
Nov 06, 2002 1.350 1.350 1.250 1.290 54,700 -0.06(-4.44%)
Nov 05, 2002 1.230 1.350 1.230 1.350 47,400 +0.07(+5.47%)
Nov 04, 2002 1.239 1.350 1.230 1.280 53,100 +0.04(+3.31%)
Nov 01, 2002 1.179 1.330 1.160 1.239 34,000 +0.08(+6.81%)
Oct 31, 2002 1.160 1.200 1.140 1.160 18,300 +0.01(+0.87%)
Oct 30, 2002 1.130 1.180 1.130 1.150 47,300 -0.02(-1.71%)
Oct 29, 2002 1.151 1.200 1.130 1.170 21,900 -0.01(-0.85%)
Oct 28, 2002 1.190 1.231 1.130 1.180 15,100 -0.05(-4.07%)
Oct 25, 2002 1.200 1.240 1.200 1.230 9,000 +0.01(+0.82%)
Oct 24, 2002 1.300 1.300 1.130 1.220 7,800 -0.00(-0.08%)
Oct 23, 2002 1.250 1.330 1.200 1.221 9,000 -0.03(-2.32%)
Oct 22, 2002 1.250 1.330 1.110 1.250 131,100 -0.02(-1.57%)
Oct 21, 2002 1.270 1.270 1.130 1.270 6,500 +0.05(+4.10%)
Oct 18, 2002 1.200 1.270 1.170 1.220 33,200 -0.02(-1.61%)
Oct 17, 2002 1.110 1.270 1.110 1.240 77,700 +0.14(+12.73%)
Oct 16, 2002 1.070 1.070 0.9400 1.100 13,300 -0.04(-3.51%)
Oct 15, 2002 1.160 1.240 0.9000 1.140 182,100 -0.01(-0.87%)
Oct 14, 2002 1.160 1.190 1.150 1.150 2,900 -0.03(-2.54%)
Oct 11, 2002 1.040 1.220 0.9900 1.180 34,400 +0.14(+13.46%)
Oct 10, 2002 0.9600 1.040 0.9600 1.040 500 +0.02(+1.96%)
Oct 09, 2002 0.8200 1.020 0.8000 1.020 710,400 +0.19(+22.89%)
Oct 08, 2002 0.9000 0.9000 0.8100 0.8300 26,000 -0.07(-7.78%)
Oct 07, 2002 0.9000 1.040 0.9000 0.9000 14,010 -0.08(-8.16%)
Oct 04, 2002 1.100 1.101 0.9000 0.9800 18,800 -0.11(-10.09%)
Oct 03, 2002 1.120 1.160 1.050 1.090 254,300 +0.00(+0.00%)
Oct 02, 2002 1.150 1.170 1.090 1.090 9,000 -0.05(-4.39%)
Oct 01, 2002 1.150 1.190 1.140 1.140 137,700 -0.01(-0.87%)
Sep 30, 2002 1.100 1.180 1.050 1.150 197,000 -0.00(-0.09%)
Sep 27, 2002 1.110 1.219 1.110 1.151 4,800 -0.06(-4.88%)
Sep 26, 2002 1.080 1.210 1.040 1.210 27,300 +0.12(+11.01%)
Sep 25, 2002 1.095 1.140 1.080 1.090 34,800 +0.00(+0.00%)
Sep 24, 2002 1.120 1.270 1.050 1.090 17,200 -0.04(-3.54%)
Sep 23, 2002 1.210 1.270 1.130 1.130 107,600 -0.12(-9.60%)
Sep 20, 2002 1.260 1.260 1.140 1.250 11,400 -0.03(-2.42%)
Sep 19, 2002 1.340 1.340 1.260 1.281 38,000 +0.02(+1.67%)
Sep 18, 2002 1.300 1.340 1.250 1.260 25,900 -0.06(-4.42%)
Sep 17, 2002 1.350 1.400 1.260 1.318 26,200 +0.04(+2.98%)
Sep 16, 2002 1.220 1.349 1.220 1.280 16,500 +0.07(+5.79%)
Sep 13, 2002 1.430 1.430 1.190 1.210 29,500 -0.19(-13.57%)
Sep 12, 2002 1.340 1.440 1.340 1.400 185,200 +0.06(+4.48%)
Sep 11, 2002 1.340 1.400 1.270 1.340 52,800 +0.09(+7.20%)
Sep 10, 2002 1.190 1.350 1.131 1.250 88,741 +0.06(+5.04%)
Sep 09, 2002 1.010 1.190 1.000 1.190 52,802 +0.17(+16.67%)
Sep 06, 2002 1.050 1.080 0.8500 1.020 34,600 -0.03(-2.86%)
Sep 05, 2002 1.080 1.100 1.050 1.050 230,900 +0.00(+0.00%)
Sep 04, 2002 0.8700 1.090 0.8100 1.050 163,700 +0.20(+23.53%)
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.