Stock Quote

Borqs Technologies Inc (NQ: BRQS )

0.5197 USD -0.0273 (-4.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.330 4.350 3.865 4.000 19,278 +0.00(+0.00%)
Oct 30, 2018 4.000 4.000 4.000 4.000 323 +0.44(+12.36%)
Oct 29, 2018 4.000 4.000 3.560 3.560 1,941 +0.06(+1.71%)
Oct 26, 2018 3.470 4.200 3.460 3.500 11,100 +0.25(+7.69%)
Oct 25, 2018 4.250 4.250 3.250 3.250 7,700 -1.00(-23.53%)
Oct 23, 2018 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 22, 2018 4.340 4.400 4.250 4.250 954 +0.02(+0.47%)
Oct 19, 2018 4.500 4.500 4.230 4.230 200 -0.27(-6.00%)
Oct 18, 2018 4.500 4.500 4.500 4.500 468 +0.10(+2.27%)
Oct 10, 2018 4.400 4.400 4.400 0 +0.15(+3.53%)
Oct 09, 2018 4.550 4.550 4.250 4.250 353 -0.28(-6.18%)
Oct 08, 2018 4.530 4.530 4.530 4.530 118 +0.03(+0.67%)
Oct 05, 2018 4.500 4.500 4.500 4.500 300 +0.18(+4.17%)
Oct 04, 2018 4.980 5.000 4.320 4.320 5,052 -0.42(-8.86%)
Oct 03, 2018 4.700 4.740 4.700 4.740 300 +0.14(+3.04%)
Oct 02, 2018 4.800 4.800 4.600 4.600 232 -0.20(-4.17%)
Oct 01, 2018 4.712 4.800 4.712 4.800 1,876 +0.05(+1.05%)
Sep 26, 2018 4.750 4.750 4.750 0 +0.00(+0.00%)
Sep 25, 2018 4.750 4.750 4.750 4.750 208 +0.15(+3.26%)
Sep 24, 2018 4.600 4.600 4.600 65 +0.00(+0.00%)
Sep 21, 2018 4.600 4.600 4.600 4.600 100 +0.05(+1.10%)
Sep 19, 2018 4.550 4.550 4.550 0 +0.00(+0.00%)
Sep 14, 2018 4.550 4.550 4.550 0 +0.00(+0.00%)
Sep 12, 2018 4.550 4.550 4.550 0 +0.05(+1.11%)
Sep 05, 2018 4.500 4.500 4.500 0 -0.05(-1.10%)
Sep 04, 2018 4.550 4.550 4.550 4.550 150 +0.04(+1.00%)
Aug 31, 2018 4.505 4.505 4.505 0 +0.00(+0.11%)
Aug 30, 2018 4.500 4.567 4.500 4.500 1,111 +0.00(+0.00%)
Aug 29, 2018 4.500 4.550 4.500 4.500 611 +0.00(+0.00%)
Aug 28, 2018 4.500 4.519 4.500 4.500 811 +0.00(+0.00%)
Aug 27, 2018 4.995 4.995 4.500 4.500 255 -0.10(-2.17%)
Aug 24, 2018 4.850 4.850 4.600 4.600 200 +0.10(+2.22%)
Aug 23, 2018 4.550 4.550 4.500 4.500 2,599 +0.00(+0.00%)
Aug 21, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 17, 2018 4.500 4.500 4.500 0 -0.28(-5.93%)
Aug 16, 2018 4.784 4.784 4.784 4.784 1,300 +0.03(+0.71%)
Aug 15, 2018 5.000 5.030 4.750 4.750 1,150 +0.30(+6.74%)
Aug 14, 2018 5.000 5.000 4.450 4.450 1,067 +0.00(+0.00%)
Aug 13, 2018 5.000 5.000 4.450 4.450 400 -0.50(-10.10%)
Aug 10, 2018 4.400 4.950 4.400 4.950 1,700 +0.50(+11.24%)
Aug 09, 2018 4.400 4.800 4.400 4.450 9,289 -0.05(-1.11%)
Aug 08, 2018 5.450 5.450 4.450 4.500 2,228 -0.61(-11.94%)
Aug 07, 2018 4.400 5.110 4.400 5.110 3,692 +0.76(+17.47%)
Aug 06, 2018 4.350 4.400 4.325 4.350 8,189 +0.00(+0.00%)
Aug 03, 2018 4.470 4.470 4.350 4.350 1,600 -0.69(-13.60%)
Aug 02, 2018 4.275 5.035 4.275 5.035 2,076 +0.69(+15.75%)
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.