Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Aug 31, 2022 1.230 1.240 1.220 1.230 41,479 -0.01(-0.81%)
Aug 30, 2022 1.230 1.260 1.215 1.240 59,100 +0.01(+0.81%)
Aug 29, 2022 1.300 1.340 1.100 1.230 492,618 -0.08(-6.11%)
Aug 26, 2022 1.340 1.356 1.310 1.310 24,821 -0.01(-0.76%)
Aug 25, 2022 1.350 1.353 1.280 1.320 32,648 -0.02(-1.49%)
Aug 24, 2022 1.430 1.430 1.313 1.340 77,209 +0.03(+2.29%)
Aug 23, 2022 1.250 1.320 1.250 1.310 269,377 +0.04(+3.15%)
Aug 22, 2022 1.310 1.320 1.257 1.270 56,682 -0.05(-3.79%)
Aug 19, 2022 1.380 1.380 1.300 1.320 28,729 -0.06(-4.35%)
Aug 18, 2022 1.390 1.410 1.370 1.380 14,919 -0.03(-2.13%)
Aug 17, 2022 1.360 1.430 1.360 1.410 19,179 +0.01(+0.71%)
Aug 16, 2022 1.450 1.450 1.360 1.400 56,295 -0.03(-2.10%)
Aug 15, 2022 1.410 1.450 1.333 1.430 58,914 -0.02(-1.38%)
Aug 12, 2022 1.470 1.470 1.400 1.450 22,402 +0.00(+0.00%)
Aug 11, 2022 1.480 1.490 1.390 1.450 43,421 +0.03(+2.11%)
Aug 10, 2022 1.420 1.440 1.370 1.420 14,483 +0.06(+4.41%)
Aug 09, 2022 1.470 1.470 1.360 1.360 12,996 -0.09(-6.47%)
Aug 08, 2022 1.390 1.500 1.370 1.454 61,617 +0.04(+3.13%)
Aug 05, 2022 1.390 1.430 1.379 1.410 22,250 +0.03(+2.17%)
Aug 04, 2022 1.350 1.430 1.350 1.380 32,838 -0.02(-1.43%)
Aug 03, 2022 1.310 1.420 1.278 1.400 92,940 +0.11(+8.53%)
Aug 02, 2022 1.260 1.320 1.256 1.290 33,542 +0.04(+3.20%)
Aug 01, 2022 1.260 1.280 1.240 1.250 58,891 -0.02(-1.96%)
Jul 29, 2022 1.240 1.280 1.240 1.275 23,542 +0.02(+2.00%)
Jul 28, 2022 1.240 1.270 1.230 1.250 18,247 +0.01(+0.81%)
Jul 27, 2022 1.280 1.280 1.230 1.240 43,261 +0.01(+0.81%)
Jul 26, 2022 1.260 1.270 1.230 1.230 32,909 -0.03(-2.38%)
Jul 25, 2022 1.260 1.290 1.250 1.260 29,355 -0.02(-1.56%)
Jul 22, 2022 1.280 1.300 1.260 1.280 44,333 +0.00(+0.00%)
Jul 21, 2022 1.300 1.320 1.260 1.280 33,250 -0.03(-2.29%)
Jul 20, 2022 1.260 1.320 1.260 1.310 25,305 +0.02(+1.55%)
Jul 19, 2022 1.310 1.310 1.250 1.290 20,746 +0.00(+0.00%)
Jul 18, 2022 1.250 1.300 1.250 1.290 19,883 +0.01(+0.78%)
Jul 15, 2022 1.300 1.320 1.270 1.280 30,349 +0.00(+0.00%)
Jul 14, 2022 1.240 1.300 1.240 1.280 14,766 +0.00(+0.00%)
Jul 13, 2022 1.280 1.310 1.280 1.280 7,455 +0.00(+0.00%)
Jul 12, 2022 1.280 1.310 1.280 1.280 23,275 +0.00(+0.00%)
Jul 11, 2022 1.280 1.300 1.280 1.280 14,730 -0.03(-2.29%)
Jul 08, 2022 1.280 1.340 1.280 1.310 26,787 +0.00(+0.00%)
Jul 07, 2022 1.279 1.330 1.279 1.310 14,022 +0.01(+0.77%)
Jul 06, 2022 1.280 1.330 1.270 1.300 12,164 +0.00(+0.00%)
Jul 05, 2022 1.250 1.330 1.250 1.300 15,158 +0.02(+1.56%)
Jul 01, 2022 1.230 1.290 1.230 1.280 33,997 +0.02(+1.59%)
Jun 30, 2022 1.280 1.280 1.240 1.260 45,460 -0.02(-1.56%)
Jun 29, 2022 1.310 1.328 1.280 1.280 38,506 -0.04(-3.03%)
Jun 28, 2022 1.330 1.355 1.320 1.320 20,356 -0.04(-2.94%)
Jun 27, 2022 1.320 1.370 1.310 1.360 19,262 +0.05(+3.82%)
Jun 24, 2022 1.340 1.355 1.300 1.310 105,539 -0.03(-2.24%)
Jun 23, 2022 1.340 1.360 1.340 1.340 16,475 -0.01(-0.74%)
Jun 22, 2022 1.341 1.368 1.340 1.350 11,071 +0.00(+0.00%)
Jun 21, 2022 1.290 1.370 1.290 1.350 53,874 +0.04(+3.05%)
Jun 17, 2022 1.290 1.360 1.280 1.310 37,078 -0.02(-1.50%)
Jun 16, 2022 1.260 1.370 1.220 1.330 199,981 +0.06(+4.72%)
Jun 15, 2022 1.220 1.280 1.200 1.270 63,655 +0.04(+3.25%)
Jun 14, 2022 1.290 1.290 1.220 1.230 75,289 -0.02(-1.60%)
Jun 13, 2022 1.320 1.335 1.250 1.250 99,746 -0.10(-7.41%)
Jun 10, 2022 1.380 1.420 1.330 1.350 44,192 -0.07(-4.93%)
Jun 09, 2022 1.430 1.450 1.370 1.420 70,981 +0.01(+0.71%)
Jun 08, 2022 1.390 1.430 1.360 1.410 105,513 +0.04(+2.92%)
Jun 07, 2022 1.350 1.380 1.310 1.370 98,767 +0.06(+4.58%)
Jun 06, 2022 1.330 1.350 1.280 1.310 107,746 -0.01(-1.13%)
Jun 03, 2022 1.319 1.370 1.303 1.325 15,415 -0.01(-0.38%)
Jun 02, 2022 1.340 1.350 1.300 1.330 31,085 +0.03(+2.31%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.