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 (%)
Mar 30, 2007 4.440 4.440 4.340 4.410 21,294 +0.04(+0.89%)
Mar 29, 2007 4.320 4.400 4.290 4.371 25,043 +0.04(+0.95%)
Mar 28, 2007 4.350 4.420 4.264 4.330 62,264 -0.02(-0.45%)
Mar 27, 2007 4.340 4.380 4.260 4.349 24,563 -0.03(-0.70%)
Mar 26, 2007 4.410 4.440 4.260 4.380 55,023 +0.04(+0.92%)
Mar 23, 2007 4.340 4.410 4.300 4.340 33,272 +0.04(+0.93%)
Mar 22, 2007 4.420 4.440 4.290 4.300 60,126 -0.08(-1.83%)
Mar 21, 2007 4.260 4.410 4.160 4.380 84,384 +0.10(+2.34%)
Mar 20, 2007 4.240 4.350 4.150 4.280 81,025 +0.01(+0.23%)
Mar 19, 2007 4.150 4.330 4.150 4.270 114,791 +0.12(+2.89%)
Mar 16, 2007 4.270 4.270 4.130 4.150 57,613 -0.15(-3.49%)
Mar 15, 2007 4.220 4.340 4.150 4.300 67,834 +0.05(+1.18%)
Mar 14, 2007 4.280 4.280 4.110 4.250 56,327 +0.00(+0.00%)
Mar 13, 2007 4.240 4.380 4.160 4.250 141,623 +0.01(+0.23%)
Mar 12, 2007 4.272 4.360 4.200 4.240 87,623 -0.01(-0.24%)
Mar 09, 2007 4.200 4.300 4.200 4.250 40,219 +0.05(+1.19%)
Mar 08, 2007 4.250 4.380 4.100 4.200 78,568 -0.05(-1.18%)
Mar 07, 2007 4.370 4.520 4.210 4.250 67,396 -0.14(-3.19%)
Mar 06, 2007 4.410 4.460 4.300 4.390 55,084 +0.05(+1.15%)
Mar 05, 2007 4.350 4.400 4.110 4.340 96,134 -0.01(-0.23%)
Mar 02, 2007 4.290 4.500 4.200 4.350 119,549 +0.09(+2.11%)
Mar 01, 2007 4.250 4.330 4.150 4.260 87,091 -0.01(-0.23%)
Feb 28, 2007 4.300 4.350 4.150 4.270 106,405 -0.06(-1.39%)
Feb 27, 2007 4.410 4.460 4.110 4.330 263,285 -0.18(-3.99%)
Feb 26, 2007 4.690 4.690 4.450 4.510 153,650 -0.10(-2.17%)
Feb 23, 2007 4.490 4.620 4.350 4.610 214,257 +0.12(+2.67%)
Feb 22, 2007 4.650 4.740 4.450 4.490 174,068 -0.17(-3.65%)
Feb 21, 2007 4.330 4.670 4.260 4.660 467,257 +0.36(+8.37%)
Feb 20, 2007 4.540 4.550 4.290 4.300 441,383 -0.22(-4.87%)
Feb 16, 2007 4.760 5.100 4.400 4.520 3,002,177 +1.02(+29.14%)
Feb 15, 2007 3.390 3.540 3.330 3.500 458,252 +0.11(+3.24%)
Feb 14, 2007 3.320 3.450 3.310 3.390 46,725 +0.04(+1.19%)
Feb 13, 2007 3.310 3.430 3.300 3.350 40,300 +0.00(+0.00%)
Feb 12, 2007 3.320 3.420 3.320 3.350 54,218 -0.02(-0.59%)
Feb 09, 2007 3.400 3.550 3.290 3.370 30,234 -0.02(-0.59%)
Feb 08, 2007 3.290 3.390 3.200 3.390 43,135 +0.11(+3.35%)
Feb 07, 2007 3.282 3.310 3.260 3.280 10,100 -0.04(-1.15%)
Feb 06, 2007 3.300 3.320 3.290 3.318 14,769 +0.02(+0.55%)
Feb 05, 2007 3.330 3.330 3.220 3.300 27,145 +0.02(+0.61%)
Feb 02, 2007 3.360 3.360 3.240 3.280 36,381 -0.05(-1.50%)
Feb 01, 2007 3.240 3.330 3.170 3.330 77,125 +0.12(+3.74%)
Jan 31, 2007 3.270 3.320 3.150 3.210 46,962 -0.10(-3.02%)
Jan 30, 2007 3.320 3.320 3.250 3.310 70,706 -0.01(-0.30%)
Jan 29, 2007 3.210 3.330 3.200 3.320 34,934 +0.08(+2.47%)
Jan 26, 2007 3.220 3.280 3.070 3.240 58,874 -0.10(-3.09%)
Jan 25, 2007 3.360 3.360 3.230 3.343 11,400 -0.03(-0.79%)
Jan 24, 2007 3.340 3.400 3.330 3.370 46,636 +0.01(+0.30%)
Jan 23, 2007 3.450 3.450 3.340 3.360 41,400 -0.01(-0.30%)
Jan 22, 2007 3.320 3.390 3.230 3.370 81,765 +0.04(+1.30%)
Jan 19, 2007 3.350 3.420 3.250 3.327 87,643 -0.03(-0.99%)
Jan 18, 2007 3.490 3.550 3.240 3.360 260,197 -0.14(-4.00%)
Jan 17, 2007 3.370 3.510 3.100 3.500 124,955 +0.14(+4.17%)
Jan 16, 2007 3.030 3.380 3.000 3.360 214,772 +0.31(+10.16%)
Jan 12, 2007 2.870 3.079 2.830 3.050 81,722 +0.20(+7.02%)
Jan 11, 2007 2.790 2.910 2.790 2.850 39,513 +0.06(+2.15%)
Jan 10, 2007 2.780 2.850 2.780 2.790 51,407 -0.03(-1.06%)
Jan 09, 2007 2.790 2.830 2.790 2.820 30,155 +0.00(+0.00%)
Jan 08, 2007 2.850 2.850 2.810 2.820 10,180 -0.03(-1.01%)
Jan 05, 2007 2.830 2.850 2.800 2.849 9,592 +0.01(+0.31%)
Jan 04, 2007 2.850 2.870 2.830 2.840 21,899 +0.01(+0.35%)
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.