Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Saturday, 30 March 2024
BSQUARE Corporation
NASDAQ
BSQR
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
1.050
1.062
1.025
1.030
54,400
13/10/22
1.020
1.080
1.020
1.050
73,400
12/10/22
1.170
1.170
1.000
1.030
406,100
11/10/22
1.150
1.150
1.130
1.130
53,700
10/10/22
1.170
1.173
1.150
1.160
27,800
07/10/22
1.170
1.180
1.141
1.170
14,200
06/10/22
1.180
1.180
1.150
1.155
20,100
05/10/22
1.200
1.200
1.150
1.160
28,700
04/10/22
1.150
1.180
1.140
1.160
50,700
03/10/22
1.150
1.160
1.140
1.150
36,500
30/09/22
1.160
1.180
1.160
1.160
18,400
29/09/22
1.160
1.180
1.160
1.180
20,200
28/09/22
1.190
1.190
1.170
1.170
13,800
26/09/22
1.170
1.200
1.170
1.170
46,900
23/09/22
1.150
1.190
1.150
1.170
62,400
22/09/22
1.190
1.190
1.145
1.190
80,500
21/09/22
1.210
1.210
1.170
1.200
27,500
20/09/22
1.200
1.240
1.160
1.200
22,900
19/09/22
1.240
1.250
1.190
1.220
23,900
16/09/22
1.130
1.250
1.130
1.250
59,700
15/09/22
1.190
1.200
1.190
1.200
17,000
14/09/22
1.175
1.200
1.175
1.190
32,800
13/09/22
1.180
1.230
1.150
1.200
40,500
12/09/22
1.160
1.210
1.160
1.190
31,400
09/09/22
1.170
1.230
1.170
1.210
38,900
08/09/22
1.170
1.200
1.150
1.170
44,500
07/09/22
1.200
1.210
1.170
1.200
32,900
06/09/22
1.190
1.240
1.190
1.220
24,500
02/09/22
1.230
1.240
1.170
1.200
74,400
01/09/22
1.230
1.240
1.210
1.225
60,600
31/08/22
1.230
1.240
1.220
1.230
41,400
30/08/22
1.230
1.260
1.215
1.240
59,100
29/08/22
1.300
1.340
1.100
1.230
492,600
26/08/22
1.340
1.360
1.310
1.310
24,800
25/08/22
1.350
1.353
1.280
1.320
32,600
24/08/22
1.430
1.430
1.313
1.340
77,200
23/08/22
1.250
1.320
1.250
1.310
269,300
22/08/22
1.310
1.320
1.257
1.270
56,600
19/08/22
1.380
1.380
1.300
1.320
28,700
18/08/22
1.390
1.410
1.370
1.380
14,900
17/08/22
1.360
1.430
1.360
1.410
19,100
16/08/22
1.450
1.450
1.360
1.400
56,200
15/08/22
1.410
1.450
1.333
1.430
58,900
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%