Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

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:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.790	1.800	1.560	1.800	37,130	+0.10(+5.88%)
Mar 30, 2009	1.460	1.700	1.410	1.700	70,747	+0.21(+14.09%)
Mar 26, 2009	1.450	1.490	1.320	1.490	66,729	+0.07(+4.93%)
Mar 25, 2009	1.400	1.590	1.250	1.420	173,671	+0.05(+3.65%)
Mar 24, 2009	1.250	1.600	1.250	1.370	194,537	+0.21(+18.10%)
Mar 23, 2009	1.480	1.890	1.150	1.160	82,845	-0.41(-26.11%)
Mar 20, 2009	1.510	1.600	1.280	1.570	77,700	+0.21(+15.44%)
Mar 19, 2009	1.180	1.560	1.135	1.360	148,881	+0.22(+19.30%)
Mar 18, 2009	1.080	1.160	1.016	1.140	30,344	+0.10(+9.62%)
Mar 17, 2009	1.040	1.050	0.9800	1.040	25,125	-0.02(-1.89%)
Mar 16, 2009	1.060	1.060	1.000	1.060	32,912	+0.04(+3.92%)
Mar 13, 2009	1.060	1.180	1.000	1.020	33,110	-0.07(-6.42%)
Mar 12, 2009	1.220	1.300	0.9700	1.090	160,643	-0.11(-9.17%)
Mar 11, 2009	1.360	1.425	1.100	1.200	20,340	-0.21(-14.89%)
Mar 10, 2009	1.455	1.500	1.300	1.410	28,936	-0.03(-2.08%)
Mar 09, 2009	1.470	1.580	1.440	1.440	13,677	-0.03(-2.04%)
Mar 06, 2009	1.570	1.585	1.360	1.470	6,533	-0.08(-5.47%)
Mar 05, 2009	1.600	1.600	1.520	1.555	2,897	-0.06(-3.42%)
Mar 04, 2009	1.540	1.610	1.530	1.610	9,450	+0.00(+0.10%)
Mar 02, 2009	1.600	1.690	1.600	1.608	2,300	+0.01(+0.52%)
Feb 27, 2009	1.730	1.750	1.530	1.600	9,320	-0.15(-8.57%)
Feb 26, 2009	1.760	1.760	1.580	1.750	550	+0.05(+2.94%)
Feb 25, 2009	1.620	1.780	1.590	1.700	31,048	+0.05(+3.03%)
Feb 24, 2009	1.590	1.650	1.590	1.650	32,655	-0.02(-1.20%)
Feb 23, 2009	1.650	1.720	1.580	1.670	11,109	+0.08(+5.03%)
Feb 20, 2009	1.540	1.620	1.420	1.590	13,187	+0.06(+3.93%)
Feb 19, 2009	1.471	1.560	1.471	1.530	7,820	+0.13(+9.28%)
Feb 18, 2009	1.720	1.720	1.250	1.400	92,931	-0.31(-18.13%)
Feb 17, 2009	1.850	1.850	1.710	1.710	12,325	-0.10(-5.52%)
Feb 13, 2009	1.770	1.880	1.710	1.810	27,035	+0.07(+4.02%)
Feb 12, 2009	1.740	2.190	1.670	1.740	93,577	-0.68(-28.10%)
Feb 11, 2009	2.420	2.420	2.420	2.420	100	+0.02(+0.83%)
Feb 10, 2009	2.341	2.400	2.290	2.400	3,346	+0.05(+2.26%)
Feb 09, 2009	2.290	2.350	2.290	2.347	600	-0.11(-4.59%)
Feb 06, 2009	2.324	2.540	2.290	2.460	37,280	+0.05(+2.24%)
Feb 05, 2009	2.290	2.460	2.290	2.406	7,175	-0.16(-6.23%)
Feb 04, 2009	2.566	2.566	2.566	2.566	100	+0.31(+13.54%)
Feb 03, 2009	2.320	2.636	2.070	2.260	10,770	-0.15(-6.22%)
Feb 02, 2009	2.410	2.527	2.370	2.410	3,700	-0.08(-3.21%)
Jan 30, 2009	2.520	2.626	2.470	2.490	3,972	-0.09(-3.49%)
Jan 29, 2009	2.500	2.640	2.490	2.580	5,943	+0.04(+1.57%)
Jan 28, 2009	2.410	2.550	2.400	2.540	6,600	+0.10(+4.10%)
Jan 27, 2009	2.420	2.450	2.400	2.440	1,100	-0.01(-0.41%)
Jan 26, 2009	2.342	2.480	2.310	2.450	1,674	-0.02(-0.81%)
Jan 23, 2009	2.330	2.470	2.250	2.470	28,377	+0.18(+7.86%)
Jan 22, 2009	2.320	2.330	2.290	2.290	1,750	-0.11(-4.58%)
Jan 21, 2009	2.490	2.500	2.290	2.400	5,200	-0.07(-2.83%)
Jan 20, 2009	2.550	2.550	2.310	2.470	1,878	-0.05(-1.98%)
Jan 16, 2009	2.530	2.550	2.510	2.520	13,045	-0.08(-3.08%)
Jan 15, 2009	2.760	2.760	2.510	2.600	4,050	+0.00(+0.00%)
Jan 14, 2009	2.524	2.800	2.490	2.600	18,765	+0.03(+1.17%)
Jan 13, 2009	2.700	2.700	2.550	2.570	5,608	-0.21(-7.55%)
Jan 12, 2009	2.730	2.840	2.730	2.780	5,603	+0.09(+3.35%)
Jan 09, 2009	2.560	2.730	2.500	2.690	6,400	+0.14(+5.49%)
Jan 08, 2009	2.464	2.600	2.430	2.550	2,800	-0.20(-7.27%)
Jan 06, 2009	2.390	2.750	2.750	2.750	20,800	+0.46(+20.09%)
Jan 05, 2009	2.210	2.360	2.210	2.290	4,113	+0.00(+0.00%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Bsquare Corp (NQ: BSQR )

Historical Prices