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 (%)
Aug 30, 2002 0.7206 0.8300 0.7200 0.7600 47,500 +0.04(+5.56%)
Aug 29, 2002 0.8500 0.8500 0.7200 0.7200 142,700 -0.09(-11.11%)
Aug 28, 2002 0.8510 0.8800 0.8000 0.8100 50,800 -0.04(-4.71%)
Aug 27, 2002 1.050 1.100 0.8100 0.8500 114,200 -0.14(-14.14%)
Aug 26, 2002 1.070 1.120 0.9900 0.9900 16,800 -0.01(-1.00%)
Aug 23, 2002 1.199 1.199 1.000 1.000 51,100 -0.20(-16.67%)
Aug 22, 2002 1.050 1.240 1.050 1.200 30,600 +0.11(+10.24%)
Aug 21, 2002 1.000 1.100 0.9100 1.089 61,600 +0.04(+3.67%)
Aug 20, 2002 1.210 1.210 0.9100 1.050 38,900 -0.12(-10.26%)
Aug 16, 2002 1.300 1.320 1.170 1.170 15,700 -0.09(-7.51%)
Aug 15, 2002 1.300 1.389 1.265 1.265 4,100 -0.09(-6.30%)
Aug 14, 2002 1.270 1.450 1.220 1.350 31,900 +0.05(+3.85%)
Aug 13, 2002 1.370 1.370 1.200 1.300 28,200 +0.00(+0.04%)
Aug 12, 2002 1.330 1.330 1.250 1.300 10,300 -0.21(-13.96%)
Aug 07, 2002 1.620 1.620 1.500 1.510 6,000 -0.09(-5.61%)
Aug 06, 2002 1.600 1.700 1.600 1.600 6,200 +0.05(+3.23%)
Aug 05, 2002 1.660 1.750 1.500 1.550 8,000 -0.03(-1.90%)
Aug 02, 2002 1.720 1.790 1.580 1.580 29,500 -0.22(-12.22%)
Aug 01, 2002 1.730 1.800 1.650 1.800 43,200 +0.05(+2.86%)
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%)
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.