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 (%)
Dec 31, 2002 1.190 1.290 1.160 1.261 107,900 +0.03(+2.52%)
Dec 30, 2002 1.180 1.250 1.150 1.230 60,900 +0.03(+2.50%)
Dec 27, 2002 1.140 1.230 1.080 1.200 71,100 +0.04(+3.54%)
Dec 26, 2002 1.160 1.200 1.099 1.159 81,800 +0.02(+1.67%)
Dec 24, 2002 1.200 1.250 1.070 1.140 13,800 -0.06(-5.00%)
Dec 23, 2002 1.200 1.240 1.180 1.200 28,500 +0.02(+1.69%)
Dec 20, 2002 1.200 1.200 1.180 1.180 14,000 -0.02(-1.67%)
Dec 19, 2002 1.130 1.210 1.130 1.200 16,300 +0.06(+5.26%)
Dec 18, 2002 1.120 1.240 1.040 1.140 38,100 +0.01(+0.88%)
Dec 17, 2002 1.150 1.220 1.030 1.130 55,800 -0.08(-6.61%)
Dec 16, 2002 1.180 1.280 1.130 1.210 19,600 +0.05(+4.31%)
Dec 13, 2002 1.150 1.200 1.150 1.160 63,800 -0.02(-1.69%)
Dec 12, 2002 1.210 1.250 1.150 1.180 13,900 -0.03(-2.48%)
Dec 11, 2002 1.300 1.300 1.210 1.210 10,600 -0.09(-6.92%)
Dec 10, 2002 1.420 1.420 1.190 1.300 67,800 -0.13(-9.09%)
Dec 09, 2002 1.470 1.600 1.430 1.430 14,700 -0.07(-4.67%)
Dec 06, 2002 1.380 1.500 1.340 1.500 28,100 +0.08(+5.63%)
Dec 05, 2002 1.340 1.430 1.340 1.420 42,100 +0.10(+7.58%)
Dec 04, 2002 1.320 1.350 1.290 1.320 29,000 +0.00(+0.00%)
Dec 03, 2002 1.360 1.400 1.320 1.320 28,800 -0.03(-2.22%)
Dec 02, 2002 1.330 1.390 1.330 1.350 23,800 +0.02(+1.50%)
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%)
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.