Indicators

Bsquare Corp (NQ: BSQR )

1.890 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	7.360	7.650	7.270	7.420	130,191	+0.05(+0.68%)
Nov 27, 2015	7.670	7.740	7.360	7.370	112,865	-0.30(-3.91%)
Nov 25, 2015	7.670	7.670	7.670	7.670	146,000	+0.05(+0.66%)
Nov 24, 2015	7.410	7.720	7.290	7.620	155,905	+0.13(+1.74%)
Nov 23, 2015	7.190	7.530	7.190	7.490	192,154	+0.29(+4.03%)
Nov 20, 2015	7.490	7.490	7.110	7.200	281,664	-0.30(-4.00%)
Nov 19, 2015	7.210	7.650	7.200	7.500	178,177	+0.17(+2.32%)
Nov 18, 2015	7.180	7.360	7.100	7.330	168,387	+0.21(+2.95%)
Nov 17, 2015	7.260	7.385	6.980	7.120	248,181	-0.10(-1.39%)
Nov 16, 2015	7.200	7.670	7.070	7.220	402,738	+0.01(+0.14%)
Nov 13, 2015	8.590	9.500	6.896	7.210	1,311,568	-3.07(-29.86%)
Nov 12, 2015	10.69	10.74	9.820	10.28	278,100	-0.57(-5.25%)
Nov 11, 2015	11.05	11.31	10.73	10.85	261,346	-0.17(-1.54%)
Nov 10, 2015	10.66	11.13	10.66	11.02	177,428	+0.11(+1.01%)
Nov 09, 2015	11.19	11.40	10.69	10.91	216,581	-0.34(-3.02%)
Nov 06, 2015	11.32	11.50	11.16	11.25	141,125	-0.10(-0.88%)
Nov 05, 2015	11.47	11.70	10.85	11.35	182,060	-0.01(-0.09%)
Nov 04, 2015	12.42	12.65	10.50	11.36	895,823	-0.79(-6.50%)
Nov 03, 2015	11.72	12.35	11.62	12.15	525,674	+0.60(+5.19%)

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.