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 (%)
Sep 30, 2002 1.100 1.180 1.050 1.150 197,000 -0.00(-0.09%)
Sep 27, 2002 1.110 1.219 1.110 1.151 4,800 -0.06(-4.88%)
Sep 26, 2002 1.080 1.210 1.040 1.210 27,300 +0.12(+11.01%)
Sep 25, 2002 1.095 1.140 1.080 1.090 34,800 +0.00(+0.00%)
Sep 24, 2002 1.120 1.270 1.050 1.090 17,200 -0.04(-3.54%)
Sep 23, 2002 1.210 1.270 1.130 1.130 107,600 -0.12(-9.60%)
Sep 20, 2002 1.260 1.260 1.140 1.250 11,400 -0.03(-2.42%)
Sep 19, 2002 1.340 1.340 1.260 1.281 38,000 +0.02(+1.67%)
Sep 18, 2002 1.300 1.340 1.250 1.260 25,900 -0.06(-4.42%)
Sep 17, 2002 1.350 1.400 1.260 1.318 26,200 +0.04(+2.98%)
Sep 16, 2002 1.220 1.349 1.220 1.280 16,500 +0.07(+5.79%)
Sep 13, 2002 1.430 1.430 1.190 1.210 29,500 -0.19(-13.57%)
Sep 12, 2002 1.340 1.440 1.340 1.400 185,200 +0.06(+4.48%)
Sep 11, 2002 1.340 1.400 1.270 1.340 52,800 +0.09(+7.20%)
Sep 10, 2002 1.190 1.350 1.131 1.250 88,741 +0.06(+5.04%)
Sep 09, 2002 1.010 1.190 1.000 1.190 52,802 +0.17(+16.67%)
Sep 06, 2002 1.050 1.080 0.8500 1.020 34,600 -0.03(-2.86%)
Sep 05, 2002 1.080 1.100 1.050 1.050 230,900 +0.00(+0.00%)
Sep 04, 2002 0.8700 1.090 0.8100 1.050 163,700 +0.20(+23.53%)
Sep 03, 2002 0.8000 0.8600 0.7100 0.8500 62,200 +0.09(+11.84%)
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%)
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.