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 30, 2003 1.030 1.100 1.000 1.060 347,900 +0.10(+10.42%)
May 29, 2003 0.8800 0.9900 0.8600 0.9600 379,500 +0.11(+12.94%)
May 28, 2003 0.8200 0.8700 0.7800 0.8500 122,100 +0.05(+6.25%)
May 27, 2003 0.8200 0.8300 0.7700 0.8000 66,600 -0.03(-3.61%)
May 23, 2003 0.8600 0.8600 0.7700 0.8300 143,600 -0.04(-4.60%)
May 22, 2003 0.8700 0.8800 0.8200 0.8700 69,300 +0.02(+2.35%)
May 21, 2003 0.8800 0.8800 0.8200 0.8500 88,900 -0.03(-3.41%)
May 20, 2003 0.9000 0.9300 0.8200 0.8800 246,600 +0.03(+3.53%)
May 19, 2003 0.7800 0.8900 0.7600 0.8500 458,900 +0.07(+8.97%)
May 16, 2003 0.7600 0.8000 0.7600 0.7800 72,300 +0.03(+4.00%)
May 15, 2003 0.8000 0.8000 0.7500 0.7500 31,600 -0.03(-3.85%)
May 14, 2003 0.7700 0.7800 0.7200 0.7800 17,100 +0.03(+4.00%)
May 13, 2003 0.8000 0.8000 0.7400 0.7500 49,100 -0.02(-2.60%)
May 12, 2003 0.7900 0.7900 0.7600 0.7700 10,500 +0.01(+1.32%)
May 09, 2003 0.7900 0.7900 0.7500 0.7600 17,800 +0.01(+1.33%)
May 08, 2003 0.7600 0.7600 0.7400 0.7500 20,300 +0.00(+0.00%)
May 07, 2003 0.7400 0.7900 0.7400 0.7500 21,300 -0.04(-5.06%)
May 06, 2003 0.7800 0.8000 0.7400 0.7900 64,700 +0.04(+5.33%)
May 05, 2003 0.8500 0.8500 0.7400 0.7500 69,800 -0.05(-6.25%)
May 02, 2003 0.7900 0.8500 0.7500 0.8000 25,700 +0.01(+1.27%)
May 01, 2003 0.8000 0.8200 0.7800 0.7900 29,000 +0.03(+3.95%)
Apr 30, 2003 0.7200 0.8600 0.7200 0.7600 23,300 +0.03(+3.97%)
Apr 29, 2003 0.7900 0.7900 0.6800 0.7310 44,300 -0.04(-5.06%)
Apr 28, 2003 0.7900 0.8000 0.7700 0.7700 29,400 -0.06(-7.23%)
Apr 25, 2003 0.8800 0.9200 0.7700 0.8300 36,100 +0.01(+1.22%)
Apr 24, 2003 0.8700 0.8800 0.8200 0.8200 18,800 -0.06(-6.82%)
Apr 23, 2003 0.8800 0.9000 0.7800 0.8800 38,300 -0.04(-4.35%)
Apr 22, 2003 0.8600 0.9300 0.7600 0.9200 21,000 +0.05(+5.75%)
Apr 21, 2003 0.9300 0.9300 0.8100 0.8700 21,100 -0.06(-6.45%)
Apr 17, 2003 0.9300 0.9400 0.9100 0.9300 3,500 +0.01(+1.09%)
Apr 16, 2003 0.9700 1.000 0.9100 0.9200 800 +0.02(+2.22%)
Apr 15, 2003 0.9600 0.9700 0.9000 0.9000 14,600 -0.08(-8.16%)
Apr 14, 2003 1.000 1.070 0.9300 0.9800 13,100 -0.02(-2.00%)
Apr 11, 2003 1.000 1.000 0.9800 1.000 18,300 -0.01(-0.99%)
Apr 10, 2003 1.050 1.050 1.010 1.010 6,300 -0.03(-2.88%)
Apr 09, 2003 1.020 1.050 0.9500 1.040 32,600 +0.04(+4.00%)
Apr 08, 2003 0.9800 1.000 0.9500 1.000 17,400 +0.00(+0.00%)
Apr 07, 2003 0.9800 1.050 0.9200 1.000 71,500 +0.02(+2.04%)
Apr 04, 2003 1.010 1.010 0.9800 0.9800 3,700 -0.07(-6.67%)
Apr 03, 2003 1.000 1.050 0.9300 1.050 64,100 +0.03(+2.94%)
Apr 02, 2003 1.020 1.030 1.000 1.020 8,600 -0.03(-2.86%)
Apr 01, 2003 0.9900 1.050 0.9500 1.050 88,200 +0.06(+6.06%)
Mar 31, 2003 1.000 1.050 0.9500 0.9900 11,400 -0.01(-1.00%)
Mar 28, 2003 1.020 1.050 1.000 1.000 14,400 -0.05(-4.76%)
Mar 27, 2003 1.010 1.080 1.010 1.050 71,200 +0.01(+0.96%)
Mar 26, 2003 1.030 1.040 1.030 1.040 22,000 -0.01(-0.95%)
Mar 25, 2003 1.050 1.050 1.020 1.050 17,600 +0.00(+0.00%)
Mar 24, 2003 1.010 1.050 1.010 1.050 2,100,000 +0.04(+3.96%)
Mar 21, 2003 1.040 1.050 0.9300 1.010 35,000 -0.03(-2.88%)
Mar 20, 2003 1.010 1.040 1.000 1.040 9,700 +0.03(+2.97%)
Mar 19, 2003 1.050 1.060 1.000 1.010 7,025 +0.01(+1.00%)
Mar 18, 2003 1.000 1.050 0.9800 1.000 16,500 -0.02(-1.96%)
Mar 17, 2003 1.000 1.090 0.9800 1.020 24,100 +0.01(+0.99%)
Mar 14, 2003 1.050 1.050 1.010 1.010 12,647 -0.03(-2.88%)
Mar 13, 2003 1.000 1.060 1.000 1.040 4,700 +0.02(+1.96%)
Mar 12, 2003 1.000 1.020 0.9300 1.020 8,900 +0.01(+0.99%)
Mar 11, 2003 1.010 1.030 1.000 1.010 3,600 -0.01(-0.98%)
Mar 10, 2003 1.020 1.020 1.000 1.020 22,700 +0.02(+2.00%)
Mar 07, 2003 1.011 1.020 1.000 1.000 24,600 -0.04(-3.85%)
Mar 06, 2003 1.000 1.040 1.000 1.040 2,100 +0.04(+4.00%)
Mar 05, 2003 1.040 1.040 1.000 1.000 3,700 -0.01(-0.99%)
Mar 04, 2003 1.000 1.040 1.000 1.010 3,700 +0.00(+0.00%)
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.