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, 2003 1.390 1.470 1.350 1.411 91,500 -0.03(-2.01%)
Dec 30, 2003 1.410 1.480 1.400 1.440 70,252 -0.02(-1.37%)
Dec 29, 2003 1.400 1.480 1.340 1.460 156,393 +0.03(+2.10%)
Dec 26, 2003 1.400 1.460 1.400 1.430 60,770 -0.02(-1.38%)
Dec 24, 2003 1.480 1.530 1.410 1.450 138,539 -0.03(-2.03%)
Dec 23, 2003 1.460 1.580 1.450 1.480 291,001 -0.01(-0.67%)
Dec 22, 2003 1.490 1.580 1.450 1.490 73,693 -0.02(-1.32%)
Dec 19, 2003 1.540 1.570 1.490 1.510 176,777 -0.05(-3.21%)
Dec 18, 2003 1.600 1.600 1.510 1.560 73,883 -0.01(-0.64%)
Dec 17, 2003 1.520 1.590 1.490 1.570 188,534 +0.04(+2.61%)
Dec 16, 2003 1.580 1.580 1.500 1.530 59,503 -0.12(-7.27%)
Dec 15, 2003 1.620 1.650 1.476 1.650 132,726 +0.07(+4.43%)
Dec 12, 2003 1.550 1.600 1.500 1.580 61,987 +0.04(+2.60%)
Dec 11, 2003 1.510 1.560 1.450 1.540 113,200 +0.04(+2.67%)
Dec 10, 2003 1.590 1.590 1.410 1.500 221,871 -0.03(-1.96%)
Dec 09, 2003 1.510 1.620 1.480 1.530 164,868 -0.09(-5.56%)
Dec 08, 2003 1.770 1.770 1.600 1.620 77,726 -0.11(-6.36%)
Dec 05, 2003 1.730 1.780 1.630 1.730 107,165 +0.00(+0.00%)
Dec 04, 2003 1.830 1.840 1.650 1.730 230,178 -0.08(-4.42%)
Dec 03, 2003 1.700 1.870 1.680 1.810 429,007 +0.15(+9.04%)
Dec 02, 2003 1.460 1.720 1.460 1.660 182,650 +0.11(+7.10%)
Dec 01, 2003 1.500 1.590 1.450 1.550 88,441 +0.10(+6.90%)
Nov 28, 2003 1.500 1.540 1.450 1.450 61,975 -0.01(-0.68%)
Nov 26, 2003 1.460 1.490 1.400 1.460 147,233 +0.00(+0.00%)
Nov 25, 2003 1.630 1.630 1.420 1.460 144,231 -0.06(-3.95%)
Nov 24, 2003 1.510 1.560 1.480 1.520 35,127 +0.02(+1.33%)
Nov 21, 2003 1.520 1.560 1.440 1.500 79,434 -0.02(-1.32%)
Nov 20, 2003 1.480 1.540 1.360 1.520 128,340 +0.07(+4.83%)
Nov 19, 2003 1.530 1.550 1.430 1.450 580,096 -0.10(-6.45%)
Nov 18, 2003 1.550 1.610 1.550 1.550 43,785 +0.01(+0.65%)
Nov 17, 2003 1.560 1.590 1.520 1.540 62,138 +0.01(+0.65%)
Nov 14, 2003 1.650 1.650 1.520 1.530 128,145 -0.08(-4.97%)
Nov 13, 2003 1.650 1.700 1.600 1.610 54,700 -0.09(-5.29%)
Nov 12, 2003 1.710 1.730 1.660 1.700 123,260 +0.04(+2.41%)
Nov 11, 2003 1.730 1.730 1.600 1.660 69,079 -0.04(-2.35%)
Nov 10, 2003 1.750 1.750 1.630 1.700 112,320 +0.02(+1.19%)
Nov 07, 2003 1.760 1.800 1.650 1.680 89,950 -0.06(-3.45%)
Nov 06, 2003 1.790 1.791 1.720 1.740 32,660 -0.01(-0.57%)
Nov 05, 2003 1.810 1.830 1.690 1.750 101,989 -0.05(-2.78%)
Nov 04, 2003 1.720 1.900 1.720 1.800 196,223 +0.07(+4.17%)
Nov 03, 2003 1.700 1.760 1.670 1.728 113,457 +0.01(+0.47%)
Oct 31, 2003 1.770 1.780 1.660 1.720 96,340 -0.08(-4.44%)
Oct 30, 2003 1.850 1.870 1.780 1.800 113,390 -0.05(-2.70%)
Oct 29, 2003 2.000 2.000 1.800 1.850 173,700 -0.12(-6.09%)
Oct 28, 2003 1.940 1.990 1.770 1.970 717,512 +0.22(+12.57%)
Oct 27, 2003 1.540 1.768 1.520 1.750 620,000 +0.24(+15.89%)
Oct 24, 2003 1.500 1.520 1.460 1.510 243,000 +0.01(+0.67%)
Oct 23, 2003 1.560 1.600 1.480 1.500 147,400 -0.06(-3.97%)
Oct 22, 2003 1.590 1.600 1.522 1.562 107,200 -0.01(-0.51%)
Oct 21, 2003 1.520 1.610 1.500 1.570 185,500 +0.04(+2.61%)
Oct 20, 2003 1.610 1.610 1.500 1.530 74,905 -0.07(-4.38%)
Oct 17, 2003 1.630 1.630 1.550 1.600 111,599 +0.03(+1.91%)
Oct 16, 2003 1.520 1.630 1.510 1.570 154,885 +0.05(+3.29%)
Oct 15, 2003 1.590 1.600 1.510 1.520 82,000 -0.03(-1.94%)
Oct 14, 2003 1.570 1.630 1.460 1.550 248,250 +0.00(+0.00%)
Oct 13, 2003 1.480 1.590 1.450 1.550 240,273 +0.07(+4.73%)
Oct 10, 2003 1.450 1.600 1.410 1.480 286,690 +0.05(+3.50%)
Oct 09, 2003 1.480 1.560 1.420 1.430 180,910 -0.13(-8.33%)
Oct 08, 2003 1.510 1.580 1.450 1.560 91,800 +0.01(+0.65%)
Oct 07, 2003 1.530 1.610 1.410 1.550 327,200 -0.05(-3.13%)
Oct 06, 2003 1.700 1.700 1.550 1.600 163,753 -0.10(-5.88%)
Oct 03, 2003 1.750 1.830 1.680 1.700 149,922 -0.04(-2.30%)
Oct 02, 2003 1.690 1.750 1.630 1.740 31,100 +0.06(+3.57%)
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.