Stock Quote

Borqs Technologies Inc (NQ: BRQS )

0.4551 USD +0.0175 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.200 1.270 1.160 1.170 19,723,400 -0.01(-0.85%)
Jan 28, 2021 1.250 1.270 1.160 1.180 5,925,670 -0.07(-5.60%)
Jan 27, 2021 1.310 1.370 1.230 1.250 6,814,817 -0.11(-8.09%)
Jan 26, 2021 1.280 1.390 1.230 1.360 12,974,794 +0.09(+7.09%)
Jan 25, 2021 1.330 1.370 1.240 1.270 7,179,411 -0.01(-0.78%)
Jan 22, 2021 1.190 1.330 1.190 1.280 6,876,400 +0.09(+7.56%)
Jan 21, 2021 1.220 1.230 1.170 1.190 3,945,387 +0.00(+0.00%)
Jan 20, 2021 1.210 1.220 1.120 1.190 4,564,549 -0.03(-2.46%)
Jan 19, 2021 1.240 1.270 1.190 1.220 4,776,359 -0.02(-1.61%)
Jan 15, 2021 1.300 1.300 1.180 1.240 4,004,500 -0.05(-3.88%)
Jan 14, 2021 1.410 1.410 1.260 1.290 8,380,411 -0.10(-7.19%)
Jan 13, 2021 1.250 1.400 1.210 1.390 16,781,028 +0.12(+9.45%)
Jan 12, 2021 1.300 1.310 1.160 1.270 7,455,516 -0.07(-5.22%)
Jan 11, 2021 1.480 1.650 1.330 1.340 22,368,684 +0.01(+0.75%)
Jan 08, 2021 1.070 1.340 1.040 1.330 42,220,500 +0.30(+29.13%)
Jan 07, 2021 1.000 1.100 1.000 1.030 4,191,258 +0.03(+3.01%)
Jan 06, 2021 1.020 1.020 0.9910 0.9999 1,117,435 -0.02(-1.97%)
Jan 05, 2021 1.000 1.050 0.9800 1.020 2,055,122 +0.02(+2.00%)
Jan 04, 2021 1.000 1.030 0.9800 1.000 1,260,869 +0.01(+1.33%)
Dec 31, 2020 0.9869 0.9869 0.9869 582,612 -0.03(-3.25%)
Dec 30, 2020 1.020 1.030 1.010 1.020 582,612 -0.02(-1.92%)
Dec 29, 2020 1.020 1.040 0.9800 1.040 1,635,918 +0.01(+0.97%)
Dec 28, 2020 1.080 1.090 1.010 1.030 1,488,553 -0.02(-1.90%)
Dec 24, 2020 1.050 1.050 1.000 1.050 1,504,000 -0.01(-0.94%)
Dec 23, 2020 1.070 1.070 1.030 1.060 1,144,495 -0.01(-0.93%)
Dec 22, 2020 1.040 1.170 1.030 1.070 4,607,462 +0.02(+1.90%)
Dec 21, 2020 1.030 1.050 1.020 1.050 1,434,576 -0.03(-2.78%)
Dec 18, 2020 1.000 1.080 0.9851 1.080 4,078,300 +0.08(+8.00%)
Dec 17, 2020 0.9900 1.020 0.9800 1.000 975,165 -0.02(-1.96%)
Dec 16, 2020 1.040 1.040 0.9600 1.020 1,797,866 -0.02(-1.92%)
Dec 15, 2020 1.060 1.060 1.020 1.040 729,978 -0.01(-0.95%)
Dec 14, 2020 1.050 1.080 1.010 1.050 1,557,902 -0.01(-0.94%)
Dec 11, 2020 1.070 1.090 1.030 1.060 1,117,400 -0.03(-2.75%)
Dec 10, 2020 1.070 1.090 1.050 1.090 1,409,300 +0.00(+0.00%)
Dec 09, 2020 1.110 1.120 1.060 1.090 2,404,233 -0.03(-2.68%)
Dec 08, 2020 1.140 1.150 1.090 1.120 1,701,773 -0.01(-0.88%)
Dec 07, 2020 1.080 1.200 1.060 1.130 5,921,890 +0.05(+4.63%)
Dec 04, 2020 1.060 1.110 1.050 1.080 1,733,000 +0.02(+1.89%)
Dec 03, 2020 1.110 1.110 1.040 1.060 1,905,513 -0.03(-2.75%)
Dec 02, 2020 1.110 1.130 1.060 1.090 4,150,503 +0.01(+0.93%)
Dec 01, 2020 1.080 1.140 1.050 1.080 2,440,497 -0.01(-0.92%)
Nov 30, 2020 1.120 1.130 1.050 1.090 2,562,018 -0.06(-5.22%)
Nov 27, 2020 1.140 1.160 1.110 1.150 1,505,200 +0.02(+1.77%)
Nov 25, 2020 1.200 1.300 1.060 1.130 10,675,600 -0.05(-4.24%)
Nov 24, 2020 1.460 1.500 1.140 1.180 20,633,647 -0.10(-7.81%)
Nov 23, 2020 1.050 1.340 1.030 1.280 10,625,391 +0.27(+26.73%)
Nov 20, 2020 1.030 1.030 0.9900 1.010 1,548,500 -0.02(-1.94%)
Nov 19, 2020 1.040 1.050 0.9800 1.030 1,942,771 +0.02(+1.98%)
Nov 18, 2020 0.9300 1.070 0.8900 1.010 8,441,593 +0.10(+10.99%)
Nov 17, 2020 1.120 1.130 0.8800 0.9100 6,805,337 -0.14(-13.33%)
Nov 16, 2020 1.050 1.080 1.030 1.050 309,306 -0.03(-2.78%)
Nov 13, 2020 1.060 1.120 1.030 1.080 788,600 +0.04(+3.85%)
Nov 12, 2020 1.010 1.160 0.9900 1.040 1,610,130 +0.05(+4.62%)
Nov 11, 2020 1.020 1.020 0.9901 0.9941 142,767 -0.01(-0.59%)
Nov 10, 2020 0.9901 1.020 0.9901 1.000 124,462 -0.00(-0.50%)
Nov 09, 2020 1.010 1.040 0.9904 1.005 331,245 +0.02(+2.55%)
Nov 06, 2020 1.010 1.050 0.9793 0.9800 220,500 -0.05(-4.85%)
Nov 05, 2020 1.000 1.070 0.9900 1.030 348,744 +0.03(+3.49%)
Nov 04, 2020 0.9600 1.025 0.9240 0.9953 532,133 +0.06(+5.88%)
Nov 03, 2020 0.9500 0.9600 0.9300 0.9400 303,029 +0.01(+1.09%)
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.