Stock Quote

Borqs Technologies Inc (NQ: BRQS )

0.3250 USD -0.0229 (-6.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.873 6.873 6.873 7.000 4,449 +0.10(+1.45%)
Jan 30, 2018 6.825 6.825 6.900 4,924 +0.08(+1.10%)
Jan 29, 2018 7.207 7.240 6.825 6.825 6,773 +0.33(+5.00%)
Jan 26, 2018 6.400 6.500 6.400 6.500 3,993 +0.00(+0.00%)
Jan 25, 2018 6.450 6.500 6.450 6.500 3,593 +0.00(+0.00%)
Jan 24, 2018 6.500 6.550 6.475 6.500 4,843 +0.14(+2.20%)
Jan 23, 2018 6.509 6.550 6.350 6.360 6,223 -0.19(-2.90%)
Jan 19, 2018 6.550 6.550 6.550 0 +0.10(+1.55%)
Jan 18, 2018 6.500 6.550 6.100 6.450 7,740 -0.10(-1.53%)
Jan 17, 2018 6.350 6.550 6.350 6.550 5,869 +0.10(+1.55%)
Jan 16, 2018 6.450 6.500 6.200 6.450 10,092 +0.00(+0.00%)
Jan 12, 2018 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 11, 2018 6.250 6.350 6.150 6.450 12,036 -0.05(-0.77%)
Jan 10, 2018 6.450 6.500 6.019 6.500 18,434 +0.25(+4.00%)
Jan 09, 2018 6.559 6.900 6.200 6.250 6,107 -0.05(-0.79%)
Jan 08, 2018 6.310 6.459 6.205 6.300 2,445 +0.25(+4.13%)
Jan 05, 2018 5.825 6.565 5.825 6.050 13,156 +0.30(+5.22%)
Jan 04, 2018 5.850 5.861 5.700 5.750 2,205 +0.02(+0.30%)
Jan 03, 2018 5.750 5.800 5.650 5.733 3,145 -0.07(-1.16%)
Jan 02, 2018 5.800 5.450 5.800 1,805 +0.35(+6.42%)
Dec 28, 2017 5.450 5.450 5.450 0 +0.15(+2.83%)
Dec 27, 2017 5.065 5.300 5.050 5.300 2,937 +0.25(+4.95%)
Dec 22, 2017 5.050 5.050 5.050 0 -0.05(-0.98%)
Dec 21, 2017 5.281 5.400 5.100 5.100 9,510 -0.20(-3.77%)
Dec 20, 2017 5.400 5.400 5.050 5.300 3,679 +0.29(+5.89%)
Dec 19, 2017 5.050 5.090 5.000 5.005 4,492 -0.50(-9.00%)
Dec 18, 2017 5.508 5.660 5.210 5.500 3,075 +0.14(+2.53%)
Dec 15, 2017 5.100 5.364 5.100 5.364 225 -0.05(-0.92%)
Dec 14, 2017 5.415 5.415 5.414 5.414 700 +0.06(+1.20%)
Dec 13, 2017 5.220 5.350 5.220 5.350 1,400 +0.05(+0.94%)
Dec 12, 2017 5.300 5.300 5.300 5.300 212 -0.15(-2.75%)
Dec 11, 2017 5.500 5.500 5.450 5.450 1,200 +0.45(+9.00%)
Dec 07, 2017 5.000 5.000 5.000 0 -0.14(-2.82%)
Dec 01, 2017 5.145 5.145 5.145 0 +0.00(+0.00%)
Nov 30, 2017 5.000 5.145 5.000 5.145 1,236 +0.24(+5.00%)
Nov 29, 2017 5.200 5.250 4.900 4.900 8,508 -0.35(-6.67%)
Nov 28, 2017 5.000 5.250 5.000 5.250 8,566 -0.11(-2.07%)
Nov 27, 2017 5.105 5.361 5.105 5.361 1,935 +0.09(+1.73%)
Nov 24, 2017 5.010 5.270 5.005 5.270 801 +0.05(+0.87%)
Nov 22, 2017 5.271 5.271 5.100 5.225 2,102 -0.08(-1.42%)
Nov 21, 2017 5.500 5.500 5.236 5.300 1,075 -0.23(-4.17%)
Nov 20, 2017 5.700 5.700 5.500 5.531 2,190 +0.23(+4.35%)
Nov 17, 2017 4.800 5.750 4.800 5.300 4,872 +0.60(+12.77%)
Nov 16, 2017 4.669 4.700 4.667 4.700 4,000 +0.05(+1.08%)
Nov 14, 2017 4.650 4.650 4.650 0 -0.10(-2.11%)
Nov 13, 2017 4.650 4.750 4.650 4.750 2,200 -0.10(-2.06%)
Nov 10, 2017 5.150 5.150 4.800 4.850 5,324 -0.05(-1.02%)
Nov 09, 2017 5.100 5.100 4.782 4.900 4,047 -0.15(-2.97%)
Nov 08, 2017 4.784 5.050 4.784 5.050 2,239 +0.91(+21.98%)
Nov 03, 2017 4.140 4.140 4.140 0 -0.04(-0.84%)
Nov 02, 2017 4.500 4.500 4.150 4.175 4,676 -0.03(-0.60%)
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.