BSQR - BSQUARE Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20191.11001.18001.11001.13001.13007,500
Oct 17, 20191.14001.14001.10001.11001.11004,400
Oct 16, 20191.17001.17001.11001.11001.110098,100
Oct 15, 20191.12001.19001.12001.14001.140013,700
Oct 14, 20191.15001.19001.13001.14001.140027,700
Oct 11, 20191.16001.18001.15001.16001.160026,800
Oct 10, 20191.17001.20001.16001.16001.16009,300
Oct 09, 20191.18001.23001.16001.16001.160012,500
Oct 08, 20191.17001.19001.17001.17001.17003,400
Oct 07, 20191.18001.21001.16001.18001.180026,200
Oct 04, 20191.17001.19001.16001.17001.170020,900
Oct 03, 20191.19001.21001.18001.18001.180012,400
Oct 02, 20191.20001.22001.18001.18001.180014,600
Oct 01, 20191.18001.23001.18001.21001.210019,200
Sep 30, 20191.20001.25001.16001.20001.200039,000
Sep 27, 20191.23001.23001.19001.19001.190010,900
Sep 26, 20191.19001.22001.18001.22001.22002,200
Sep 25, 20191.20001.23001.19001.20001.20005,900
Sep 24, 20191.23001.26001.18001.22001.220013,200
Sep 23, 20191.22001.26001.20001.26001.26002,300
Sep 20, 20191.20001.27001.18001.24001.240087,800
Sep 19, 20191.21001.22001.20001.21001.210022,900
Sep 18, 20191.26001.26001.20001.22001.220056,300
Sep 17, 20191.25001.28001.25001.25001.250017,900
Sep 16, 20191.27001.27001.23001.23001.230047,000
Sep 13, 20191.29001.38001.26001.30001.300056,000
Sep 12, 20191.40001.50001.31001.31001.310034,000
Sep 11, 20191.28001.40001.28001.35001.350022,200
Sep 10, 20191.26001.27001.26001.27001.27001,800
Sep 09, 20191.27001.27001.25001.27001.2700900
Sep 06, 20191.25001.26001.24001.25001.250011,500
Sep 05, 20191.23001.40001.20001.28001.280036,800
Sep 04, 20191.25001.33001.23001.25001.25007,500
Sep 03, 20191.32001.32001.32001.32001.3200100
Aug 30, 20191.38001.38001.31001.31001.31001,700
Aug 29, 20191.35001.35001.30001.30001.3000700
Aug 28, 20191.35001.37001.27001.36001.360016,600
Aug 27, 20191.31001.38001.31001.35001.350012,000
Aug 26, 20191.23001.31001.23001.27001.270012,500
Aug 23, 20191.22001.24001.22001.24001.240010,000
Aug 22, 20191.21001.22001.20001.22001.220016,600
Aug 21, 20191.20001.23001.20001.22001.22006,100
Aug 20, 20191.23001.23001.23001.23001.2300400
Aug 19, 20191.20001.25001.20001.24001.24008,900
Aug 16, 20191.22001.22001.22001.22001.2200200
Aug 15, 20191.24001.24001.22001.22001.22002,900
Aug 14, 20191.25001.25001.21001.22001.220014,100
Aug 13, 20191.22001.30001.22001.30001.300016,100
Aug 12, 20191.38001.40001.25001.34001.34006,100
Aug 09, 20191.28001.34001.25001.34001.34001,800
Aug 08, 20191.33001.33001.25001.25001.25007,000
Aug 07, 20191.27001.32001.25001.25001.25002,100
Aug 06, 20191.25001.37001.25001.25001.250010,600
Aug 05, 20191.21001.42001.21001.25001.250019,400
Aug 02, 20191.25001.25001.25001.25001.25001,900
Aug 01, 20191.23001.50001.22001.25001.25006,500
Jul 31, 20191.21001.36001.21001.26001.260017,300
Jul 30, 20191.20001.21001.19001.20001.200036,200
Jul 29, 20191.20001.20001.18001.18001.180021,500
Jul 26, 20191.23001.23001.18001.18001.180021,600
Jul 25, 20191.23001.23001.18001.20001.20003,200
Jul 24, 20191.18001.23001.18001.20001.200018,200
Jul 23, 20191.19001.20001.18001.18001.180014,500
Jul 22, 20191.20001.20001.18001.19001.190042,200
Jul 19, 20191.20001.21001.16001.18001.1800134,200
Jul 18, 20191.23001.25001.20001.20001.200023,200
Jul 17, 20191.25001.25001.23001.24001.240058,900
Jul 16, 20191.23001.29001.23001.28001.280022,700
Jul 15, 20191.25001.25001.23001.25001.25003,700
Jul 12, 20191.23001.25001.22001.23001.230013,000
Jul 11, 20191.24001.30001.18001.25001.250068,500
Jul 10, 20191.23001.25001.20001.24001.240055,700
Jul 09, 20191.25001.25001.20001.22001.220018,100
Jul 08, 20191.23001.30001.20001.30001.300025,600
Jul 05, 20191.18001.24001.17001.21001.210029,800
Jul 03, 20191.20001.20001.18001.20001.200018,800
Jul 02, 20191.16001.20001.16001.18001.180023,700
Jul 01, 20191.20001.20001.18001.18001.180012,600
Jun 28, 20191.18001.24001.16001.16001.160055,300
Jun 27, 20191.24001.33001.18001.18001.180052,300
Jun 26, 20191.23001.24001.22001.22001.220013,900
Jun 25, 20191.19001.25001.18001.24001.240021,700
Jun 24, 20191.22001.35001.18001.18001.1800122,700
Jun 21, 20191.19001.29001.18001.22001.2200109,400
Jun 20, 20191.34001.34001.20001.23001.230079,100
Jun 19, 20191.36001.39001.30001.31001.310028,400
Jun 18, 20191.37001.38001.37001.37001.370018,300
Jun 17, 20191.38001.39001.37001.37001.37003,900
Jun 14, 20191.37001.39001.37001.37001.37007,700
Jun 13, 20191.37001.38001.37001.37001.3700600
Jun 12, 20191.42001.43001.37001.37001.370033,400
Jun 11, 20191.45001.50001.44001.44001.44006,100
Jun 10, 20191.43001.50001.43001.44001.440014,000
Jun 07, 20191.49001.49001.43001.45001.450015,600
Jun 06, 20191.43001.50001.43001.47001.47007,600
Jun 05, 20191.48001.48001.45001.47001.470042,500
Jun 04, 20191.45001.50001.44001.50001.50006,800
Jun 03, 20191.43001.49001.43001.49001.490030,800
May 31, 20191.44001.49001.38001.40001.400092,900
May 30, 20191.39001.50001.39001.48001.4800120,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...