Dark

BSQR
BSQUARE Corporation
stock NASDAQ

Inactive

Dec 7, 2023

1.89USD+0.532%(+0.01)23,151

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.88)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-07	1.8900	1.9000	1.8900	1.8900	+0.532%	23,151	0.000%
2023-12-06	1.8900	1.9000	1.8800	1.8800	-0.529%	61,074	+0.532%
2023-12-05	1.8800	1.9000	1.8800	1.8900	-0.248%	122,182	0.000%
2023-12-04	1.8800	1.9000	1.8800	1.8947	+0.249%	43,423	-0.248%
2023-12-01	1.8800	1.9000	1.8800	1.8900	-0.526%	320,941	0.000%
2023-11-30	1.8814	1.9000	1.8800	1.9000	+1.064%	54,357	-0.526%
2023-11-29	1.8900	1.9000	1.8800	1.8800	-0.529%	24,316	+0.532%
2023-11-28	1.8800	1.9000	1.8800	1.8900	0.000%	136,086	0.000%
2023-11-27	1.8800	1.9000	1.8800	1.8900	0.000%	158,968	0.000%
2023-11-24	1.8800	1.8900	1.8800	1.8900	+0.532%	16,922	0.000%
2023-11-22	1.8700	1.8900	1.8700	1.8800	+1.075%	65,653	+0.532%
2023-11-21	1.8600	1.8700	1.8600	1.8600	0.000%	38,636	+1.613%
2023-11-20	1.8600	1.8700	1.8600	1.8600	0.000%	98,655	+1.613%
2023-11-17	1.8600	1.8700	1.8600	1.8600	0.000%	79,632	+1.613%
2023-11-16	1.8600	1.8700	1.8600	1.8600	0.000%	61,941	+1.613%
2023-11-15	1.8600	1.8705	1.8600	1.8600	0.000%	33,545	+1.613%
2023-11-14	1.8700	1.8800	1.8600	1.8600	-0.535%	163,574	+1.613%
2023-11-13	1.8600	1.8700	1.8600	1.8700	+0.538%	84,823	+1.070%
2023-11-10	1.8600	1.8700	1.8600	1.8600	-0.268%	124,525	+1.613%
2023-11-09	1.8700	1.8700	1.8600	1.8650	-0.267%	70,660	+1.340%
2023-11-08	1.8600	1.8700	1.8600	1.8700	+0.538%	184,233	+1.070%
2023-11-07	1.8600	1.8600	1.8500	1.8600	+0.541%	45,336	+1.613%
2023-11-06	1.8500	1.8600	1.8500	1.8500	0.000%	95,281	+2.162%
2023-11-03	1.8500	1.8600	1.8500	1.8500	0.000%	51,623	+2.162%
2023-11-02	1.8500	1.8600	1.8400	1.8500	+0.543%	268,849	+2.162%
2023-11-01	1.8500	1.8600	1.8400	1.8400	-0.541%	371,966	+2.717%
2023-10-31	1.8600	1.8600	1.8500	1.8500	0.000%	99,966	+2.162%
2023-10-30	1.8900	1.8900	1.8500	1.8500	+0.543%	195,057	+2.162%
2023-10-27	1.8400	1.8500	1.8400	1.8400	0.000%	110,018	+2.717%
2023-10-26	1.8400	1.8500	1.8400	1.8400	-0.541%	100,241	+2.717%
2023-10-25	1.8400	1.8500	1.8400	1.8500	+0.543%	462,050	+2.162%
2023-10-24	1.8400	1.8500	1.8400	1.8400	0.000%	57,111	+2.717%
2023-10-23	1.8400	1.8500	1.8400	1.8400	-0.541%	232,847	+2.717%
2023-10-20	1.8400	1.8500	1.8400	1.8500	+0.543%	186,947	+2.162%
2023-10-19	1.8400	1.8500	1.8300	1.8400	+0.109%	197,572	+2.717%
2023-10-18	1.8300	1.8400	1.8300	1.8380	+0.437%	140,196	+2.829%
2023-10-17	1.8300	1.8500	1.8300	1.8300	0.000%	287,050	+3.279%
2023-10-16	1.8300	1.8401	1.8300	1.8300	0.000%	277,171	+3.279%
2023-10-13	1.8300	1.8400	1.8300	1.8300	0.000%	632,569	+3.279%
2023-10-12	1.8500	1.8500	1.8200	1.8300	+47.581%	4,063,515	+3.279%
2023-10-11	1.1700	1.2400	1.1700	1.2400	+4.202%	447,517	+52.419%
2023-10-10	1.1700	1.2300	1.1700	1.1900	+2.586%	13,591	+58.824%
2023-10-09	1.1400	1.1600	1.1400	1.1600	0.000%	6,402	+62.931%
2023-10-06	1.1500	1.1700	1.1400	1.1600	+1.754%	15,260	+62.931%
2023-10-05	1.1400	1.1693	1.1400	1.1400	-1.724%	12,446	+65.789%
2023-10-04	1.1300	1.1700	1.1300	1.1600	0.000%	11,492	+62.931%
2023-10-03	1.1500	1.1600	1.1400	1.1600	-1.695%	9,217	+62.931%
2023-10-02	1.1500	1.1800	1.1500	1.1800	+0.855%	31,476	+60.169%
2023-09-29	1.1750	1.1800	1.1580	1.1700	0.000%	37,832	+61.538%
2023-09-28	1.1700	1.1999	1.1700	1.1700	-0.847%	6,040	+61.538%
2023-09-27	1.2100	1.2100	1.1800	1.1800	-2.253%	12,924	+60.169%
2023-09-26	1.1650	1.2072	1.1500	1.2072	+4.069%	38,064	+56.561%
2023-09-25	1.1700	1.1936	1.1501	1.1600	-3.132%	16,651	+62.931%
2023-09-22	1.1500	1.2200	1.1500	1.1975	+1.483%	19,832	+57.829%
2023-09-21	1.1700	1.1800	1.1700	1.1800	0.000%	7,848	+60.169%
2023-09-20	1.2050	1.2300	1.1700	1.1800	-4.065%	8,197	+60.169%
2023-09-19	1.2000	1.2300	1.1600	1.2300	-0.806%	17,164	+53.659%
2023-09-18	1.2100	1.2400	1.1800	1.2400	0.000%	30,358	+52.419%
2023-09-15	1.2100	1.2800	1.2093	1.2400	0.000%	58,598	+52.419%
2023-09-14	1.2300	1.2569	1.2200	1.2400	-0.800%	18,159	+52.419%
2023-09-13	1.1900	1.2600	1.1900	1.2500	-0.794%	30,260	+51.200%
2023-09-12	1.2425	1.2700	1.2425	1.2600	+1.613%	12,380	+50.000%
2023-09-11	1.2900	1.2900	1.2300	1.2400	-3.125%	51,613	+52.419%
2023-09-08	1.3100	1.3100	1.2525	1.2800	0.000%	20,770	+47.656%
2023-09-07	1.2200	1.2900	1.1900	1.2800	+7.563%	102,844	+47.656%
2023-09-06	1.1700	1.2199	1.1300	1.1900	+0.847%	65,552	+58.824%
2023-09-05	1.2000	1.2178	1.1800	1.1800	-1.667%	14,935	+60.169%
2023-09-01	1.2100	1.2400	1.2000	1.2000	-0.826%	22,670	+57.500%
2023-08-31	1.1815	1.2500	1.1815	1.2100	-0.820%	24,406	+56.198%
2023-08-30	1.1800	1.2500	1.1700	1.2200	+3.390%	29,987	+54.918%
2023-08-29	1.1800	1.1918	1.1701	1.1800	-0.715%	19,596	+60.169%
2023-08-28	1.1750	1.2000	1.1664	1.1885	+2.457%	7,902	+59.024%
2023-08-25	1.1700	1.1999	1.1600	1.1600	-1.695%	31,822	+62.931%
2023-08-24	1.1701	1.1800	1.1500	1.1800	-0.840%	27,017	+60.169%
2023-08-23	1.1600	1.1900	1.1599	1.1900	+1.709%	4,361	+58.824%
2023-08-22	1.1746	1.2000	1.1700	1.1700	0.000%	10,506	+61.538%
2023-08-21	1.1600	1.1700	1.1500	1.1700	0.000%	21,337	+61.538%
2023-08-18	1.1600	1.1900	1.1600	1.1700	0.000%	14,946	+61.538%
2023-08-17	1.2020	1.2200	1.1700	1.1700	-2.711%	9,110	+61.538%
2023-08-16	1.2000	1.2199	1.2000	1.2026	-1.426%	17,492	+57.159%
2023-08-15	1.2377	1.2700	1.2000	1.2200	+0.826%	39,973	+54.918%
2023-08-14	1.2200	1.2600	1.2100	1.2100	-3.968%	43,025	+56.198%
2023-08-11	1.2200	1.2700	1.1600	1.2600	+2.439%	289,036	+50.000%
2023-08-10	1.1700	1.2362	1.1700	1.2300	+5.128%	58,875	+53.659%
2023-08-09	1.1700	1.1934	1.1700	1.1700	-0.847%	20,253	+61.538%
2023-08-08	1.2000	1.2000	1.1750	1.1800	-0.840%	7,406	+60.169%
2023-08-07	1.2000	1.2000	1.1700	1.1900	-1.653%	25,367	+58.824%
2023-08-04	1.1901	1.2150	1.1791	1.2100	+1.681%	32,270	+56.198%
2023-08-03	1.1901	1.1989	1.1900	1.1900	0.000%	2,596	+58.824%
2023-08-02	1.1700	1.1900	1.1700	1.1900	0.000%	16,118	+58.824%
2023-08-01	1.1800	1.2400	1.1800	1.1900	+0.847%	7,023	+58.824%
2023-07-31	1.2150	1.2150	1.1800	1.1800	-1.667%	13,987	+60.169%
2023-07-28	1.2300	1.2300	1.2000	1.2000	-0.008%	7,837	+57.500%
2023-07-27	1.2300	1.2300	1.1989	1.2001	-1.631%	18,267	+57.487%
2023-07-26	1.2100	1.2300	1.2000	1.2200	+0.826%	19,516	+54.918%
2023-07-25	1.2200	1.2300	1.2001	1.2100	-0.412%	19,582	+56.198%
2023-07-24	1.2100	1.2500	1.2100	1.2150	-0.410%	30,162	+55.556%
2023-07-21	1.2200	1.2650	1.2100	1.2200	-0.660%	21,872	+54.918%
2023-07-20	1.2400	1.2400	1.2000	1.2281	+0.664%	18,403	+53.896%
2023-07-19	1.2100	1.2400	1.2100	1.2200	-1.613%	18,966	+54.918%
2023-07-18	1.2478	1.2500	1.2200	1.2400	-0.265%	9,600	+52.419%
2023-07-17	1.2300	1.2500	1.2200	1.2433	+0.266%	8,676	+52.015%
2023-07-14	1.2400	1.2501	1.2099	1.2400	-1.587%	61,567	+52.419%
2023-07-13	1.3299	1.3299	1.2400	1.2600	-2.326%	49,615	+50.000%
2023-07-12	1.2100	1.2999	1.2100	1.2900	+4.032%	14,902	+46.512%
2023-07-11	1.2200	1.2600	1.2200	1.2400	0.000%	17,395	+52.419%
2023-07-10	1.2600	1.2600	1.2300	1.2400	-1.587%	16,489	+52.419%
2023-07-07	1.2500	1.2750	1.2473	1.2600	+1.613%	11,910	+50.000%
2023-07-06	1.2500	1.2700	1.2400	1.2400	-1.587%	34,898	+52.419%
2023-07-05	1.3050	1.3050	1.2500	1.2600	-3.077%	10,446	+50.000%
2023-07-03	1.3100	1.3100	1.2886	1.3000	0.000%	7,975	+45.385%
2023-06-30	1.2900	1.3100	1.2900	1.3000	+0.775%	19,494	+45.385%
2023-06-29	1.2800	1.3200	1.2500	1.2900	0.000%	28,815	+46.512%
2023-06-28	1.3100	1.3400	1.2800	1.2900	-2.273%	14,279	+46.512%
2023-06-27	1.2700	1.3200	1.2700	1.3200	+1.538%	30,188	+43.182%
2023-06-26	1.2800	1.3381	1.2700	1.3000	0.000%	31,675	+45.385%
2023-06-23	1.3600	1.3700	1.2900	1.3000	-2.985%	22,039	+45.385%
2023-06-22	1.3773	1.3799	1.3300	1.3400	-2.899%	58,028	+41.045%
2023-06-21	1.3700	1.4600	1.3700	1.3800	-1.429%	66,057	+36.957%
2023-06-20	1.3400	1.4900	1.3100	1.4000	+3.704%	171,973	+35.000%
2023-06-16	1.2500	1.3600	1.2500	1.3500	+8.000%	114,303	+40.000%
2023-06-15	1.2700	1.2800	1.2500	1.2500	-0.794%	23,680	+51.200%
2023-06-14	1.2800	1.2900	1.2501	1.2600	+0.800%	28,564	+50.000%
2023-06-13	1.2600	1.2801	1.2400	1.2500	-1.575%	37,864	+51.200%
2023-06-12	1.2500	1.2700	1.2400	1.2700	+1.600%	24,951	+48.819%
2023-06-09	1.3100	1.3150	1.2400	1.2500	-4.580%	31,556	+51.200%
2023-06-08	1.3100	1.3200	1.2746	1.3100	+2.344%	77,609	+44.275%
2023-06-07	1.2394	1.2800	1.2000	1.2800	+4.065%	68,196	+47.656%
2023-06-06	1.2100	1.2498	1.2000	1.2300	+2.500%	53,266	+53.659%
2023-06-05	1.2200	1.2200	1.1700	1.2000	-1.639%	63,432	+57.500%
2023-06-02	1.1500	1.2200	1.1500	1.2200	+4.721%	56,384	+54.918%
2023-06-01	1.1600	1.1800	1.1500	1.1650	+0.431%	32,039	+62.232%
2023-05-31	1.1683	1.1700	1.1500	1.1600	-0.429%	6,234	+62.931%
2023-05-30	1.1400	1.1700	1.1200	1.1650	+3.097%	33,988	+62.232%
2023-05-26	1.1401	1.1600	1.1300	1.1300	-0.877%	15,235	+67.257%
2023-05-25	1.1410	1.1600	1.1400	1.1400	0.000%	30,356	+65.789%
2023-05-24	1.1400	1.1576	1.1300	1.1400	-1.682%	10,331	+65.789%
2023-05-23	1.1700	1.1700	1.1311	1.1595	-0.897%	35,063	+63.001%
2023-05-22	1.1623	1.1900	1.1584	1.1700	0.000%	18,848	+61.538%
2023-05-19	1.1800	1.1900	1.1600	1.1700	+0.862%	11,497	+61.538%
2023-05-18	1.1000	1.2000	1.1000	1.1600	0.000%	34,864	+62.931%
2023-05-17	1.1600	1.1600	1.1400	1.1600	+0.870%	16,813	+62.931%
2023-05-16	1.1300	1.1800	1.1100	1.1500	-0.862%	51,962	+64.348%
2023-05-15	1.1000	1.1699	1.1000	1.1600	0.000%	49,172	+62.931%
2023-05-12	1.1400	1.1800	1.1400	1.1600	+5.455%	47,565	+62.931%
2023-05-11	1.1190	1.1300	1.1000	1.1000	-1.345%	65,599	+71.818%
2023-05-10	1.0901	1.1200	1.0901	1.1150	+0.450%	9,258	+69.507%
2023-05-09	1.0801	1.1200	1.0800	1.1100	+1.835%	18,354	+70.270%
2023-05-08	1.0700	1.1000	1.0700	1.0900	0.000%	15,692	+73.394%
2023-05-05	1.0700	1.1000	1.0700	1.0900	+0.129%	14,134	+73.394%
2023-05-04	1.1150	1.1200	1.0700	1.0886	-1.036%	29,136	+73.617%
2023-05-03	1.1100	1.1300	1.1000	1.1000	-1.786%	23,618	+71.818%
2023-05-02	1.0801	1.1200	1.0801	1.1200	+3.704%	9,952	+68.750%
2023-05-01	1.1000	1.1300	1.0800	1.0800	-3.096%	16,965	+75.000%
2023-04-28	1.0700	1.1199	1.0700	1.1145	+2.719%	8,960	+69.583%
2023-04-27	1.0939	1.1000	1.0600	1.0850	-0.459%	39,224	+74.194%
2023-04-26	1.0700	1.1099	1.0700	1.0900	0.000%	21,389	+73.394%
2023-04-25	1.1000	1.1000	1.0800	1.0900	+0.926%	13,649	+73.394%
2023-04-24	1.1000	1.1300	1.0800	1.0800	-1.818%	22,640	+75.000%
2023-04-21	1.1018	1.1300	1.0700	1.1000	0.000%	56,434	+71.818%
2023-04-20	1.0930	1.1012	1.0900	1.1000	-1.345%	15,893	+71.818%
2023-04-19	1.0800	1.1355	1.0800	1.1150	+2.294%	48,752	+69.507%
2023-04-18	1.1000	1.1228	1.0900	1.0900	-1.819%	3,369	+73.394%
2023-04-17	1.1100	1.1200	1.1000	1.1102	+0.009%	11,205	+70.240%
2023-04-14	1.1150	1.1299	1.1000	1.1101	-1.648%	7,487	+70.255%
2023-04-13	1.1000	1.1400	1.0900	1.1287	+2.609%	24,364	+67.449%
2023-04-12	1.1000	1.1200	1.0900	1.1000	+0.917%	17,994	+71.818%
2023-04-11	1.0700	1.1100	1.0700	1.0900	+0.926%	17,282	+73.394%
2023-04-10	1.0900	1.1000	1.0800	1.0800	-0.917%	13,090	+75.000%
2023-04-06	1.1000	1.1000	1.0801	1.0900	-0.909%	49,027	+73.394%
2023-04-05	1.1000	1.1300	1.1000	1.1000	-0.901%	36,022	+71.818%
2023-04-04	1.1112	1.1300	1.1021	1.1100	-3.251%	12,393	+70.270%
2023-04-03	1.1100	1.1600	1.1100	1.1473	+3.360%	55,027	+64.735%
2023-03-31	1.1000	1.1300	1.0958	1.1100	-0.671%	49,985	+70.270%
2023-03-30	1.1290	1.1500	1.0600	1.1175	-1.106%	38,853	+69.128%
2023-03-29	1.1200	1.1500	1.1100	1.1300	0.000%	12,813	+67.257%
2023-03-28	1.1330	1.1500	1.1200	1.1300	-1.739%	6,720	+67.257%
2023-03-27	1.1200	1.1500	1.1200	1.1500	+1.770%	20,673	+64.348%
2023-03-24	1.1200	1.1400	1.1200	1.1300	0.000%	6,365	+67.257%
2023-03-23	1.1000	1.1500	1.0800	1.1300	-1.739%	67,808	+67.257%
2023-03-22	1.1300	1.1600	1.1300	1.1500	+0.877%	58,999	+64.348%
2023-03-21	1.1400	1.1600	1.1300	1.1400	+2.703%	100,442	+65.789%
2023-03-20	1.1200	1.1300	1.1000	1.1100	-1.770%	36,277	+70.270%
2023-03-17	1.1200	1.1600	1.1163	1.1300	+1.345%	31,079	+67.257%
2023-03-16	1.0799	1.1300	1.0799	1.1150	+2.294%	57,815	+69.507%
2023-03-15	1.0700	1.1299	1.0500	1.0900	0.000%	54,158	+73.394%
2023-03-14	1.1100	1.1800	1.0800	1.0900	-2.679%	69,598	+73.394%
2023-03-13	1.1200	1.1500	1.1100	1.1200	0.000%	86,312	+68.750%
2023-03-10	1.1000	1.1400	1.1000	1.1200	0.000%	22,758	+68.750%
2023-03-09	1.1500	1.1583	1.1200	1.1200	-4.249%	90,838	+68.750%
2023-03-08	1.2250	1.2300	1.1500	1.1697	-6.424%	186,108	+61.580%
2023-03-07	1.1906	1.2500	1.1900	1.2500	+4.603%	58,599	+51.200%
2023-03-06	1.1900	1.1999	1.1900	1.1950	+0.420%	12,814	+58.159%
2023-03-03	1.1690	1.2099	1.1400	1.1900	+1.709%	54,685	+58.824%
2023-03-02	1.1900	1.2000	1.1700	1.1700	-0.847%	8,946	+61.538%
2023-03-01	1.2050	1.2050	1.1800	1.1800	-2.479%	8,428	+60.169%
2023-02-28	1.1900	1.2282	1.1900	1.2100	-0.820%	13,849	+56.198%
2023-02-27	1.2000	1.2269	1.1900	1.2200	0.000%	5,298	+54.918%
2023-02-24	1.2100	1.2300	1.2100	1.2200	-2.400%	4,541	+54.918%
2023-02-23	1.2400	1.2500	1.2400	1.2500	+0.806%	14,631	+51.200%
2023-02-22	1.2500	1.2600	1.2400	1.2400	-1.587%	10,316	+52.419%
2023-02-21	1.2900	1.2900	1.2500	1.2600	-1.563%	26,402	+50.000%
2023-02-17	1.2600	1.2900	1.2400	1.2800	+1.579%	32,503	+47.656%
2023-02-16	1.2515	1.2700	1.2515	1.2601	-2.310%	7,111	+49.988%
2023-02-15	1.2900	1.3000	1.2800	1.2899	-0.008%	42,380	+46.523%
2023-02-14	1.2800	1.2993	1.2623	1.2900	+0.008%	46,671	+46.512%
2023-02-13	1.2700	1.2921	1.2700	1.2899	-0.008%	6,922	+46.523%
2023-02-10	1.3200	1.3202	1.2700	1.2900	-3.000%	53,928	+46.512%
2023-02-09	1.3200	1.3400	1.3000	1.3299	+1.519%	65,029	+42.116%
2023-02-08	1.3145	1.3282	1.3000	1.3100	-1.504%	70,467	+44.275%
2023-02-07	1.3000	1.3500	1.3000	1.3300	+0.872%	35,776	+42.105%
2023-02-06	1.3200	1.3400	1.2900	1.3185	+2.209%	60,055	+43.345%
2023-02-03	1.2900	1.3293	1.2701	1.2900	0.000%	61,042	+46.512%
2023-02-02	1.2100	1.2999	1.2100	1.2900	+3.200%	29,783	+46.512%
2023-02-01	1.2500	1.2600	1.2247	1.2500	+0.806%	20,734	+51.200%
2023-01-31	1.2400	1.2400	1.2200	1.2400	+2.479%	18,019	+52.419%
2023-01-30	1.2200	1.2399	1.2100	1.2100	-0.820%	17,688	+56.198%
2023-01-27	1.2100	1.2699	1.2100	1.2200	+0.412%	33,975	+54.918%
2023-01-26	1.1800	1.2191	1.1800	1.2150	+1.250%	13,475	+55.556%
2023-01-25	1.2000	1.2100	1.1900	1.2000	+0.840%	7,495	+57.500%
2023-01-24	1.1810	1.1916	1.1810	1.1900	0.000%	4,099	+58.824%
2023-01-23	1.1901	1.1922	1.1700	1.1900	0.000%	44,630	+58.824%
2023-01-20	1.2100	1.2700	1.1801	1.1900	-5.556%	51,425	+58.824%
2023-01-19	1.3000	1.3000	1.2500	1.2600	-2.326%	14,802	+50.000%
2023-01-18	1.2800	1.3300	1.2800	1.2900	+0.781%	50,212	+46.512%
2023-01-17	1.2400	1.2900	1.2300	1.2800	+5.785%	57,818	+47.656%
2023-01-13	1.2000	1.2200	1.1900	1.2100	+1.681%	77,243	+56.198%
2023-01-12	1.1800	1.1951	1.1800	1.1900	+0.847%	16,090	+58.824%
2023-01-11	1.1500	1.1900	1.1500	1.1800	0.000%	13,133	+60.169%
2023-01-10	1.1701	1.1999	1.1700	1.1800	-0.840%	41,139	+60.169%
2023-01-09	1.1800	1.1900	1.1600	1.1900	+1.709%	107,559	+58.824%
2023-01-06	1.1628	1.1900	1.1600	1.1700	-0.009%	16,867	+61.538%
2023-01-05	1.1300	1.1967	1.1300	1.1701	+0.009%	41,618	+61.525%
2023-01-04	1.1500	1.1700	1.1237	1.1700	+1.739%	24,089	+61.538%
2023-01-03	1.1200	1.1500	1.1200	1.1500	+1.662%	53,830	+64.348%
2022-12-30	1.0900	1.1500	1.0900	1.1312	+0.551%	59,686	+67.079%
2022-12-29	1.0900	1.1365	1.0900	1.1250	+1.351%	41,683	+68.000%
2022-12-28	1.0900	1.1166	1.0900	1.1100	+0.909%	46,901	+70.270%
2022-12-27	1.0901	1.1300	1.0900	1.1000	-1.786%	49,801	+71.818%
2022-12-23	1.1300	1.1699	1.1200	1.1200	-1.754%	85,508	+68.750%
2022-12-22	1.1101	1.1400	1.1000	1.1400	+0.885%	61,014	+65.789%
2022-12-21	1.0700	1.1350	1.0700	1.1300	+3.670%	62,648	+67.257%
2022-12-20	1.0800	1.0900	1.0639	1.0900	-0.909%	61,954	+73.394%
2022-12-19	1.0900	1.1200	1.0750	1.1000	-0.901%	72,004	+71.818%
2022-12-16	1.0901	1.1100	1.0700	1.1100	-0.893%	97,024	+70.270%
2022-12-15	1.0800	1.1300	1.0800	1.1200	+0.901%	38,748	+68.750%
2022-12-14	1.0800	1.1500	1.0800	1.1100	-2.632%	51,924	+70.270%
2022-12-13	1.0800	1.1500	1.0800	1.1400	+3.542%	66,645	+65.789%
2022-12-12	1.1000	1.1400	1.0900	1.1010	-0.811%	102,572	+71.662%
2022-12-09	1.0967	1.1500	1.0967	1.1100	+1.370%	32,801	+70.270%
2022-12-08	1.1000	1.1100	1.0900	1.0950	-1.351%	33,835	+72.603%
2022-12-07	1.1077	1.1200	1.1077	1.1100	0.000%	3,955	+70.270%
2022-12-06	1.1000	1.1149	1.1000	1.1100	+0.909%	11,258	+70.270%
2022-12-05	1.1600	1.1600	1.1000	1.1000	-4.762%	32,133	+71.818%
2022-12-02	1.1000	1.2000	1.1000	1.1550	+2.212%	87,573	+63.636%
2022-12-01	1.1200	1.1500	1.0999	1.1300	+3.670%	59,754	+67.257%
2022-11-30	1.1400	1.1400	1.0900	1.0900	-1.802%	62,803	+73.394%
2022-11-29	1.1300	1.1300	1.0800	1.1100	+5.714%	159,453	+70.270%
2022-11-28	1.0400	1.0600	1.0400	1.0500	-0.943%	26,334	+80.000%
2022-11-25	1.0500	1.0600	1.0426	1.0600	0.000%	4,963	+78.302%
2022-11-23	1.0300	1.0700	1.0300	1.0600	+2.913%	41,648	+78.302%
2022-11-22	1.0300	1.0600	1.0300	1.0300	-0.962%	25,470	+83.495%
2022-11-21	1.0300	1.0600	1.0300	1.0400	-0.952%	34,634	+81.731%
2022-11-18	1.0700	1.0700	1.0300	1.0500	0.000%	23,780	+80.000%
2022-11-17	1.0500	1.0600	1.0400	1.0500	+0.962%	44,197	+80.000%
2022-11-16	1.0700	1.0901	1.0200	1.0400	-1.887%	141,601	+81.731%
2022-11-15	1.0800	1.1000	1.0500	1.0600	-1.852%	75,608	+78.302%
2022-11-14	1.0400	1.1100	1.0400	1.0800	+2.857%	67,787	+75.000%
2022-11-11	1.1600	1.1600	1.0200	1.0500	-11.765%	265,533	+80.000%
2022-11-10	1.1600	1.2000	1.1300	1.1900	+3.030%	51,782	+58.824%
2022-11-09	1.1900	1.1900	1.1300	1.1550	-2.119%	29,210	+63.636%
2022-11-08	1.1550	1.1800	1.1550	1.1800	+0.503%	7,799	+60.169%
2022-11-07	1.1600	1.1964	1.1600	1.1741	+1.216%	63,120	+60.974%
2022-11-04	1.1500	1.1700	1.1400	1.1600	+0.009%	18,247	+62.931%
2022-11-03	1.1075	1.1600	1.1000	1.1599	+3.562%	76,061	+62.945%
2022-11-02	1.1300	1.1300	1.1100	1.1200	0.000%	16,773	+68.750%
2022-11-01	1.0600	1.1300	1.0600	1.1200	-1.754%	49,944	+68.750%
2022-10-31	1.1200	1.1500	1.1200	1.1400	0.000%	35,671	+65.789%
2022-10-28	1.1450	1.1500	1.1000	1.1400	+2.703%	26,259	+65.789%
2022-10-27	1.1100	1.1100	1.0900	1.1100	+2.778%	33,652	+70.270%
2022-10-26	1.0600	1.1151	1.0600	1.0800	+0.935%	9,491	+75.000%
2022-10-25	1.0400	1.0800	1.0400	1.0700	+2.392%	31,206	+76.636%
2022-10-24	1.0600	1.0600	1.0400	1.0450	-0.948%	24,141	+80.861%
2022-10-21	1.0600	1.0600	1.0500	1.0550	-0.472%	17,095	+79.147%
2022-10-20	1.0595	1.0700	1.0500	1.0600	+0.952%	8,245	+78.302%
2022-10-19	1.1100	1.1300	1.0500	1.0500	-0.943%	24,781	+80.000%
2022-10-18	1.0700	1.1100	1.0600	1.0600	0.000%	15,132	+78.302%
2022-10-17	1.0700	1.0700	1.0400	1.0600	+2.923%	25,322	+78.302%
2022-10-14	1.0500	1.0615	1.0250	1.0299	-1.914%	54,462	+83.513%
2022-10-13	1.0200	1.0800	1.0200	1.0500	+1.942%	73,427	+80.000%
2022-10-12	1.1700	1.1700	1.0000	1.0300	-8.850%	406,153	+83.495%
2022-10-11	1.1500	1.1500	1.1300	1.1300	-2.586%	53,776	+67.257%
2022-10-10	1.1700	1.1731	1.1500	1.1600	-0.855%	27,875	+62.931%
2022-10-07	1.1700	1.1800	1.1407	1.1700	+1.299%	14,270	+61.538%
2022-10-06	1.1800	1.1801	1.1500	1.1550	-0.431%	20,141	+63.636%
2022-10-05	1.2000	1.2000	1.1500	1.1600	0.000%	28,750	+62.931%
2022-10-04	1.1501	1.1800	1.1400	1.1600	+0.870%	50,760	+62.931%
2022-10-03	1.1533	1.1600	1.1400	1.1500	-0.862%	36,589	+64.348%
2022-09-30	1.1600	1.1800	1.1600	1.1600	-1.695%	18,459	+62.931%
2022-09-29	1.1600	1.1800	1.1600	1.1800	+0.855%	20,275	+60.169%
2022-09-28	1.1899	1.1900	1.1700	1.1700	0.000%	13,847	+61.538%
2022-09-27	1.1700	1.1800	1.1700	1.1700	0.000%	16,039	+61.538%
2022-09-26	1.1700	1.2000	1.1700	1.1700	0.000%	46,933	+61.538%
2022-09-23	1.1500	1.1900	1.1500	1.1700	-1.681%	62,466	+61.538%
2022-09-22	1.1900	1.1900	1.1450	1.1900	-0.833%	80,589	+58.824%
2022-09-21	1.2100	1.2100	1.1700	1.2000	0.000%	27,569	+57.500%
2022-09-20	1.2000	1.2400	1.1598	1.2000	-1.639%	22,970	+57.500%
2022-09-19	1.2400	1.2500	1.1900	1.2200	-2.400%	23,952	+54.918%
2022-09-16	1.1300	1.2500	1.1300	1.2500	+4.167%	59,727	+51.200%
2022-09-15	1.1950	1.2000	1.1900	1.2000	+0.840%	17,099	+57.500%
2022-09-14	1.1750	1.2000	1.1750	1.1900	-0.833%	32,863	+58.824%
2022-09-13	1.1800	1.2300	1.1500	1.2000	+0.840%	40,517	+57.500%
2022-09-12	1.1600	1.2100	1.1600	1.1900	-1.653%	31,410	+58.824%
2022-09-09	1.1700	1.2301	1.1700	1.2100	+3.419%	38,946	+56.198%
2022-09-08	1.1700	1.2000	1.1500	1.1700	-2.500%	44,547	+61.538%
2022-09-07	1.2000	1.2099	1.1700	1.2000	-1.639%	32,941	+57.500%
2022-09-06	1.1900	1.2400	1.1900	1.2200	+1.667%	24,525	+54.918%
2022-09-02	1.2300	1.2400	1.1700	1.2000	-2.041%	74,452	+57.500%
2022-09-01	1.2300	1.2400	1.2100	1.2250	-0.407%	60,665	+54.286%
2022-08-31	1.2300	1.2400	1.2200	1.2300	-0.806%	41,479	+53.659%
2022-08-30	1.2295	1.2599	1.2150	1.2400	+0.813%	59,100	+52.419%
2022-08-29	1.3001	1.3400	1.1000	1.2300	-6.107%	492,618	+53.659%
2022-08-26	1.3400	1.3560	1.3100	1.3100	-0.758%	24,821	+44.275%
2022-08-25	1.3500	1.3531	1.2800	1.3200	-1.493%	32,648	+43.182%
2022-08-24	1.4300	1.4300	1.3128	1.3400	+2.290%	77,209	+41.045%
2022-08-23	1.2500	1.3200	1.2500	1.3100	+3.150%	269,377	+44.275%
2022-08-22	1.3100	1.3200	1.2566	1.2700	-3.788%	56,682	+48.819%
2022-08-19	1.3800	1.3801	1.3000	1.3200	-4.348%	28,729	+43.182%
2022-08-18	1.3900	1.4100	1.3700	1.3800	-2.128%	14,969	+36.957%
2022-08-17	1.3600	1.4300	1.3600	1.4100	+0.714%	19,181	+34.043%
2022-08-16	1.4500	1.4500	1.3600	1.4000	-2.098%	56,296	+35.000%
2022-08-15	1.4100	1.4500	1.3334	1.4300	-1.379%	58,914	+32.168%
2022-08-12	1.4700	1.4700	1.4000	1.4500	0.000%	22,402	+30.345%
2022-08-11	1.4800	1.4900	1.3900	1.4500	+2.113%	43,421	+30.345%
2022-08-10	1.4200	1.4400	1.3700	1.4200	+4.412%	14,483	+33.099%
2022-08-09	1.4700	1.4700	1.3600	1.3600	-6.471%	12,996	+38.971%
2022-08-08	1.3900	1.5000	1.3700	1.4541	+3.128%	61,679	+29.977%
2022-08-05	1.3900	1.4300	1.3795	1.4100	+2.174%	22,250	+34.043%
2022-08-04	1.3500	1.4300	1.3500	1.3800	-1.429%	32,838	+36.957%
2022-08-03	1.3100	1.4200	1.2785	1.4000	+8.527%	92,940	+35.000%
2022-08-02	1.2600	1.3200	1.2560	1.2900	+3.200%	33,669	+46.512%
2022-08-01	1.2600	1.2800	1.2405	1.2500	-1.961%	58,891	+51.200%
2022-07-29	1.2400	1.2800	1.2400	1.2750	+2.000%	23,542	+48.235%
2022-07-28	1.2400	1.2700	1.2300	1.2500	+0.806%	18,247	+51.200%
2022-07-27	1.2800	1.2800	1.2300	1.2400	+0.813%	43,261	+52.419%
2022-07-26	1.2600	1.2699	1.2300	1.2300	-2.381%	32,909	+53.659%
2022-07-25	1.2600	1.2900	1.2500	1.2600	-1.563%	31,629	+50.000%
2022-07-22	1.2800	1.3000	1.2600	1.2800	0.000%	44,333	+47.656%
2022-07-21	1.3000	1.3200	1.2600	1.2800	-2.290%	33,250	+47.656%
2022-07-20	1.2600	1.3200	1.2600	1.3100	+1.550%	25,305	+44.275%
2022-07-19	1.3100	1.3100	1.2500	1.2900	0.000%	20,748	+46.512%
2022-07-18	1.2500	1.3000	1.2500	1.2900	+0.781%	19,883	+46.512%
2022-07-15	1.3000	1.3200	1.2700	1.2800	0.000%	30,349	+47.656%
2022-07-14	1.2400	1.3000	1.2400	1.2800	0.000%	14,766	+47.656%
2022-07-13	1.2800	1.3100	1.2800	1.2800	0.000%	7,455	+47.656%
2022-07-12	1.2800	1.3100	1.2800	1.2800	0.000%	23,275	+47.656%
2022-07-11	1.2800	1.3000	1.2800	1.2800	-2.290%	14,730	+47.656%
2022-07-08	1.2800	1.3400	1.2800	1.3100	0.000%	26,787	+44.275%
2022-07-07	1.2791	1.3300	1.2791	1.3100	+0.769%	14,022	+44.275%
2022-07-06	1.2800	1.3300	1.2701	1.3000	0.000%	12,164	+45.385%
2022-07-05	1.2536	1.3300	1.2500	1.3000	+1.563%	15,158	+45.385%
2022-07-01	1.2300	1.2900	1.2300	1.2800	+1.587%	33,997	+47.656%
2022-06-30	1.2800	1.2800	1.2400	1.2600	-1.563%	45,460	+50.000%
2022-06-29	1.3100	1.3282	1.2800	1.2800	-3.030%	38,506	+47.656%
2022-06-28	1.3300	1.3550	1.3200	1.3200	-2.941%	20,356	+43.182%
2022-06-27	1.3200	1.3700	1.3100	1.3600	+3.817%	19,262	+38.971%
2022-06-24	1.3400	1.3550	1.3000	1.3100	-2.239%	105,539	+44.275%
2022-06-23	1.3400	1.3600	1.3400	1.3400	-0.741%	16,475	+41.045%
2022-06-22	1.3414	1.3677	1.3400	1.3500	0.000%	11,071	+40.000%
2022-06-21	1.2900	1.3700	1.2900	1.3500	+3.053%	53,878	+40.000%

document.getElementById("p0Bbgc").onerror = function(){this.style.display='none';}; .dark-mode .ZVSttx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZVSttx{ color: #333333; background-color: white; border: 2px solid #333333; }BSQRBSQUARE Corporationstock NASDAQ

BSQR
BSQUARE Corporation
stock NASDAQ