Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsquare Corp (NQ: BSQR )

1.890 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 (%)
Jan 31, 2013 3.530 3.690 3.340 3.430 34,115 -0.12(-3.38%)
Jan 30, 2013 3.590 3.590 3.550 3.550 10,555 -0.02(-0.56%)
Jan 29, 2013 3.570 3.590 3.560 3.570 13,365 +0.02(+0.56%)
Jan 28, 2013 3.560 3.570 3.510 3.550 29,676 -0.02(-0.56%)
Jan 25, 2013 3.520 3.584 3.520 3.570 9,523 +0.02(+0.56%)
Jan 24, 2013 3.300 3.550 3.300 3.550 30,491 +0.10(+2.90%)
Jan 23, 2013 3.400 3.450 3.350 3.450 18,823 +0.08(+2.37%)
Jan 22, 2013 3.300 3.370 3.300 3.370 7,245 +0.07(+2.12%)
Jan 18, 2013 3.300 3.330 3.300 3.300 7,300 -0.00(-0.09%)
Jan 17, 2013 3.310 3.330 3.300 3.303 1,250 -0.01(-0.21%)
Jan 16, 2013 3.330 3.330 3.300 3.310 4,557 -0.01(-0.30%)
Jan 15, 2013 3.280 3.330 3.180 3.320 20,329 +0.03(+0.91%)
Jan 14, 2013 3.160 3.350 3.160 3.290 14,373 +0.04(+1.23%)
Jan 11, 2013 3.260 3.300 3.200 3.250 4,514 -0.04(-1.22%)
Jan 10, 2013 3.200 3.290 3.200 3.290 737 +0.01(+0.30%)
Jan 09, 2013 3.200 3.280 3.150 3.280 3,895 +0.08(+2.50%)
Jan 08, 2013 3.130 3.200 3.130 3.200 1,300 +0.09(+2.89%)
Jan 07, 2013 3.100 3.130 3.100 3.110 8,752 +0.01(+0.32%)
Jan 04, 2013 3.110 3.149 3.100 3.100 3,453 -0.05(-1.59%)
Jan 03, 2013 3.010 3.200 3.010 3.150 18,150 +0.11(+3.62%)
Jan 02, 2013 3.010 3.050 2.970 3.040 12,229 +0.11(+3.67%)
Dec 31, 2012 2.860 2.941 2.860 2.932 6,059 +0.08(+2.89%)
Dec 28, 2012 2.828 2.850 2.820 2.850 5,667 +0.03(+1.06%)
Dec 27, 2012 2.863 2.900 2.810 2.820 43,806 -0.05(-1.74%)
Dec 26, 2012 2.872 2.880 2.850 2.870 11,343 +0.02(+0.70%)
Dec 24, 2012 2.850 2.850 2.850 2.850 893 -0.05(-1.72%)
Dec 21, 2012 2.850 2.910 2.850 2.900 7,326 -0.01(-0.35%)
Dec 20, 2012 2.840 2.920 2.810 2.910 14,465 -0.01(-0.34%)
Dec 19, 2012 2.810 2.920 2.810 2.920 10,826 +0.10(+3.62%)
Dec 18, 2012 2.850 2.890 2.750 2.818 11,850 -0.03(-1.12%)
Dec 17, 2012 2.760 2.900 2.750 2.850 4,412 +0.10(+3.64%)
Dec 14, 2012 2.750 2.880 2.750 2.750 19,200 -0.01(-0.37%)
Dec 13, 2012 2.730 2.771 2.730 2.760 5,128 +0.01(+0.37%)
Dec 12, 2012 2.750 2.790 2.750 2.750 6,850 -0.02(-0.72%)
Dec 11, 2012 2.770 2.840 2.750 2.770 9,975 -0.01(-0.36%)
Dec 10, 2012 2.770 2.780 2.770 2.780 1,800 +0.03(+1.09%)
Dec 07, 2012 2.760 2.770 2.750 2.750 900 -0.03(-1.10%)
Dec 06, 2012 2.780 2.781 2.750 2.781 13,207 -0.02(-0.69%)
Dec 05, 2012 2.800 2.940 2.800 2.800 4,820 +0.00(+0.00%)
Dec 04, 2012 2.860 2.930 2.770 2.800 6,270 +0.05(+1.81%)
Nov 30, 2012 2.760 2.760 2.750 2.750 2,500 -0.07(-2.48%)
Nov 29, 2012 2.880 2.900 2.730 2.820 5,685 +0.04(+1.44%)
Nov 28, 2012 2.810 2.900 2.730 2.780 3,609 -0.03(-1.07%)
Nov 26, 2012 2.750 2.810 2.810 2.810 2,800 +0.12(+4.46%)
Nov 21, 2012 2.750 2.690 2.690 2.690 950 -0.09(-3.23%)
Nov 20, 2012 2.690 2.780 2.650 2.780 2,991 +0.18(+6.92%)
Nov 16, 2012 2.610 2.600 2.600 2.600 7,000 -0.10(-3.70%)
Nov 15, 2012 2.920 2.930 2.540 2.700 18,029 -0.13(-4.59%)
Nov 14, 2012 2.760 2.980 2.760 2.830 4,850 +0.05(+1.80%)
Nov 13, 2012 2.925 2.925 2.480 2.780 21,900 -0.17(-5.76%)
Nov 12, 2012 2.850 2.990 2.840 2.950 6,811 +0.03(+1.03%)
Nov 09, 2012 2.930 3.050 2.830 2.920 36,886 -0.11(-3.63%)
Nov 08, 2012 2.850 3.050 2.810 3.030 6,342 +0.04(+1.34%)
Nov 07, 2012 2.950 3.000 2.910 2.990 5,398 +0.04(+1.36%)
Nov 06, 2012 2.960 2.960 2.910 2.950 3,200 +0.00(+0.00%)
Nov 05, 2012 3.000 3.190 2.920 2.950 21,721 -0.05(-1.67%)
Nov 02, 2012 3.020 3.020 2.960 3.000 5,502 -0.05(-1.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.