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 (%)
May 28, 2004 0.9400 0.9900 0.9300 0.9690 49,000 +0.02(+2.00%)
May 27, 2004 0.9500 1.000 0.9200 0.9500 84,800 +0.05(+5.56%)
May 26, 2004 0.9000 0.9500 0.8800 0.9000 41,200 +0.02(+2.27%)
May 25, 2004 0.9200 0.9500 0.8800 0.8800 92,100 -0.03(-3.30%)
May 24, 2004 0.9510 0.9510 0.9100 0.9100 45,600 -0.03(-3.19%)
May 21, 2004 0.9900 0.9900 0.9000 0.9400 67,800 -0.01(-1.05%)
May 20, 2004 0.9700 1.000 0.9500 0.9500 47,500 -0.04(-4.04%)
May 19, 2004 1.000 1.020 0.9500 0.9900 102,700 +0.07(+7.61%)
May 18, 2004 1.040 1.040 0.9100 0.9200 115,400 -0.12(-11.54%)
May 17, 2004 1.060 1.090 1.020 1.040 35,000 -0.02(-1.89%)
May 14, 2004 1.050 1.070 1.040 1.060 118,300 +0.00(+0.00%)
May 13, 2004 1.100 1.100 1.040 1.060 182,100 -0.02(-1.85%)
May 12, 2004 1.060 1.090 1.020 1.080 39,600 +0.03(+2.86%)
May 11, 2004 1.050 1.100 1.050 1.050 97,100 +0.00(+0.00%)
May 10, 2004 1.020 1.120 1.020 1.050 148,500 +0.00(+0.00%)
May 07, 2004 1.030 1.069 1.030 1.050 135,000 +0.00(+0.00%)
May 06, 2004 1.080 1.110 1.030 1.050 372,700 -0.02(-1.96%)
May 05, 2004 1.040 1.100 1.040 1.071 594,100 +0.02(+2.00%)
May 04, 2004 1.130 1.132 1.010 1.050 179,400 -0.10(-8.70%)
May 03, 2004 1.220 1.220 1.140 1.150 64,600 -0.07(-6.05%)
Apr 30, 2004 1.135 1.290 1.135 1.224 185,000 -0.05(-3.62%)
Apr 29, 2004 1.290 1.290 1.190 1.270 236,300 -0.01(-0.78%)
Apr 28, 2004 1.300 1.310 1.240 1.280 325,100 -0.02(-1.54%)
Apr 27, 2004 1.320 1.320 1.260 1.300 202,000 -0.01(-0.76%)
Apr 26, 2004 1.190 1.350 1.180 1.310 414,400 +0.04(+3.15%)
Apr 23, 2004 1.350 1.390 1.180 1.270 1,582,200 +0.21(+19.81%)
Apr 22, 2004 1.080 1.080 1.000 1.060 642,200 +0.00(+0.00%)
Apr 21, 2004 1.130 1.130 1.010 1.060 248,900 +0.04(+3.92%)
Apr 20, 2004 1.100 1.180 1.010 1.020 1,098,100 -0.05(-4.67%)
Apr 19, 2004 1.050 1.110 1.030 1.070 165,200 +0.02(+1.90%)
Apr 16, 2004 1.020 1.050 0.9700 1.050 170,900 +0.06(+6.06%)
Apr 15, 2004 1.025 1.040 0.9600 0.9900 92,900 -0.02(-1.98%)
Apr 14, 2004 1.050 1.050 1.000 1.010 53,800 -0.02(-1.94%)
Apr 13, 2004 1.040 1.050 1.010 1.030 122,700 -0.01(-0.96%)
Apr 12, 2004 1.020 1.060 1.000 1.040 307,100 -0.01(-0.95%)
Apr 08, 2004 1.070 1.090 1.050 1.050 141,300 -0.04(-3.67%)
Apr 07, 2004 1.100 1.120 1.060 1.090 134,700 -0.02(-1.80%)
Apr 06, 2004 1.040 1.140 1.040 1.110 121,600 +0.03(+2.78%)
Apr 05, 2004 1.100 1.140 1.040 1.080 133,800 -0.02(-1.73%)
Apr 02, 2004 1.150 1.250 1.070 1.099 378,800 -0.05(-4.43%)
Apr 01, 2004 1.250 1.280 1.110 1.150 118,900 -0.04(-3.36%)
Mar 31, 2004 1.260 1.320 1.160 1.190 458,500 +0.05(+4.39%)
Mar 30, 2004 1.070 1.160 1.060 1.140 477,000 +0.09(+8.57%)
Mar 29, 2004 0.9850 1.080 0.9800 1.050 234,000 +0.09(+9.38%)
Mar 26, 2004 0.9700 0.9800 0.9300 0.9600 100,100 +0.03(+3.23%)
Mar 25, 2004 0.9800 0.9800 0.9100 0.9300 75,900 -0.01(-1.06%)
Mar 24, 2004 1.010 1.020 0.9200 0.9400 160,000 -0.06(-6.00%)
Mar 23, 2004 1.010 1.060 0.9700 1.000 147,900 +0.04(+4.17%)
Mar 22, 2004 0.9200 1.050 0.8700 0.9600 239,200 +0.02(+2.13%)
Mar 19, 2004 1.030 1.030 0.9300 0.9400 344,800 -0.09(-8.74%)
Mar 18, 2004 1.090 1.090 1.010 1.030 188,800 -0.05(-4.63%)
Mar 17, 2004 1.100 1.100 1.020 1.080 82,600 +0.02(+1.89%)
Mar 16, 2004 1.150 1.150 1.010 1.060 251,600 -0.04(-3.64%)
Mar 15, 2004 1.120 1.120 1.070 1.100 23,100 -0.01(-0.90%)
Mar 12, 2004 1.110 1.180 1.050 1.110 286,700 +0.01(+0.91%)
Mar 11, 2004 1.130 1.140 1.060 1.100 258,400 -0.03(-2.65%)
Mar 10, 2004 1.230 1.240 1.120 1.130 131,300 -0.11(-8.87%)
Mar 09, 2004 1.250 1.280 1.210 1.240 107,700 -0.04(-3.13%)
Mar 08, 2004 1.280 1.310 1.240 1.280 114,100 +0.00(+0.00%)
Mar 05, 2004 1.320 1.325 1.250 1.280 117,500 -0.02(-1.54%)
Mar 04, 2004 1.310 1.350 1.270 1.300 109,100 -0.06(-4.41%)
Mar 03, 2004 1.240 1.360 1.220 1.360 94,600 +0.01(+0.74%)
Mar 02, 2004 1.280 1.380 1.260 1.350 44,000 -0.01(-0.74%)
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.