Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
5.410
5.410
5.270
5.300
43,853
-0.06(-1.12%)
May 27, 2016
5.370
5.360
5.360
5.360
26,100
-0.04(-0.74%)
May 26, 2016
5.370
5.475
5.250
5.400
20,147
-0.02(-0.37%)
May 25, 2016
5.550
5.650
5.230
5.420
52,103
-0.05(-0.91%)
May 24, 2016
5.300
5.570
5.300
5.470
69,004
+0.10(+1.86%)
May 23, 2016
5.250
5.490
5.196
5.370
66,176
+0.19(+3.67%)
May 20, 2016
4.990
5.270
4.900
5.180
46,593
+0.19(+3.81%)
May 19, 2016
5.110
5.230
4.860
4.990
175,677
-0.14(-2.73%)
May 18, 2016
5.080
5.330
4.990
5.130
345,968
+0.06(+1.18%)
May 17, 2016
5.210
5.210
5.020
5.070
101,793
-0.14(-2.69%)
May 16, 2016
5.390
5.406
5.130
5.210
66,683
-0.15(-2.80%)
May 13, 2016
5.500
5.500
5.266
5.360
68,691
-0.07(-1.29%)
May 12, 2016
5.500
5.570
5.420
5.430
116,603
-0.04(-0.73%)
May 11, 2016
5.300
5.533
5.300
5.470
58,936
+0.09(+1.67%)
May 10, 2016
5.390
5.500
5.230
5.380
64,601
+0.03(+0.56%)
May 09, 2016
5.117
5.400
5.111
5.350
43,840
+0.16(+3.08%)
May 06, 2016
5.250
5.640
5.140
5.190
210,626
-0.69(-11.73%)
May 05, 2016
5.950
6.190
5.830
5.880
90,257
-0.03(-0.51%)
May 04, 2016
6.080
6.100
5.760
5.910
56,026
-0.15(-2.48%)
May 03, 2016
6.090
6.130
5.900
6.060
41,771
-0.06(-0.98%)
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
.