Stock Quote

Borqs Technologies Inc (NQ: BRQS )

0.2903 USD -0.0045 (-1.53%)
Streaming Delayed Price Updated: 9:52 AM EST, Jan 25, 2022 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%)
Aug 01, 2018 4.420 4.440 4.250 4.350 4,117 +0.05(+1.16%)
Jul 31, 2018 4.500 4.700 4.100 4.300 11,833 -0.20(-4.44%)
Jul 30, 2018 5.100 5.100 4.450 4.500 21,302 -0.60(-11.76%)
Jul 27, 2018 5.250 5.450 5.050 5.100 1,200 +0.00(+0.00%)
Jul 26, 2018 5.180 5.200 5.000 5.100 1,367 +0.10(+2.00%)
Jul 25, 2018 4.900 5.400 4.900 5.000 904 +0.35(+7.53%)
Jul 24, 2018 4.700 4.850 4.650 4.650 804 +0.00(+0.00%)
Jul 23, 2018 5.100 5.400 4.650 4.650 10,499 -0.05(-1.06%)
Jul 20, 2018 4.750 4.750 4.650 4.700 959 +0.05(+1.08%)
Jul 19, 2018 4.750 4.913 4.650 4.650 1,463 -0.35(-7.00%)
Jul 18, 2018 4.975 5.000 4.975 5.000 390 +0.30(+6.38%)
Jul 17, 2018 4.650 5.160 4.650 4.700 554 +0.10(+2.17%)
Jul 16, 2018 5.100 5.100 4.600 4.600 8,500 +0.00(+0.00%)
Jul 13, 2018 5.093 5.093 4.600 4.600 6,661 +0.05(+1.10%)
Jul 12, 2018 5.200 5.200 4.550 4.550 16,064 -0.43(-8.58%)
Jul 11, 2018 4.879 4.977 4.879 4.977 3,276 +0.13(+2.62%)
Jul 10, 2018 5.000 5.100 4.800 4.850 1,898 -0.40(-7.62%)
Jul 06, 2018 5.250 5.250 5.250 0 +0.10(+1.94%)
Jul 05, 2018 5.110 5.150 5.100 5.150 1,200 -0.20(-3.74%)
Jul 03, 2018 5.350 5.350 5.350 0 +0.30(+5.94%)
Jul 02, 2018 5.376 5.376 5.050 5.050 350 -0.42(-7.68%)
Jun 29, 2018 5.250 5.470 5.250 5.470 796 +0.07(+1.30%)
Jun 28, 2018 5.450 5.450 5.400 5.400 3,371 -0.10(-1.82%)
Jun 27, 2018 5.450 5.500 5.450 5.500 880 +0.05(+0.92%)
Jun 26, 2018 5.450 5.566 5.450 5.450 479 -0.02(-0.37%)
Jun 25, 2018 5.500 5.500 5.450 5.470 600 -0.13(-2.32%)
Jun 22, 2018 5.600 5.600 5.600 5.600 424 -0.29(-5.00%)
Jun 20, 2018 5.895 5.895 5.895 0 +0.23(+4.11%)
Jun 19, 2018 5.600 5.695 5.574 5.662 1,500 -0.22(-3.69%)
Jun 18, 2018 5.879 5.879 5.879 5.879 300 +0.38(+6.89%)
Jun 14, 2018 5.500 5.500 5.500 0 -0.08(-1.52%)
Jun 13, 2018 5.850 5.850 5.500 5.585 9,779 -0.42(-7.07%)
Jun 12, 2018 5.750 6.450 5.750 6.010 3,919 +0.24(+4.10%)
Jun 11, 2018 5.685 5.773 5.450 5.773 6,000 +0.07(+1.29%)
Jun 08, 2018 6.000 6.000 5.600 5.700 2,200 -0.18(-3.04%)
Jun 07, 2018 6.000 6.000 5.700 5.879 1,050 +0.08(+1.36%)
Jun 05, 2018 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 04, 2018 5.760 6.440 5.760 5.800 6,225 +0.05(+0.87%)
Jun 01, 2018 5.750 5.750 5.550 5.750 322 -0.10(-1.71%)
May 31, 2018 5.350 5.900 5.250 5.850 9,962 +0.65(+12.50%)
May 30, 2018 5.275 5.300 5.200 5.200 6,340 +0.00(+0.00%)
May 29, 2018 5.650 5.650 5.200 5.200 10,294 -0.50(-8.77%)
May 25, 2018 5.700 5.700 5.700 0 -0.50(-8.06%)
May 24, 2018 6.750 7.100 6.000 6.200 14,714 -0.35(-5.34%)
May 23, 2018 6.850 6.850 6.500 6.550 2,265 -0.45(-6.43%)
May 22, 2018 6.925 7.000 6.900 7.000 1,700 +0.10(+1.45%)
May 21, 2018 7.000 7.000 6.850 6.900 2,272 -0.10(-1.43%)
May 18, 2018 6.950 7.000 6.872 7.000 1,978 -0.05(-0.71%)
May 17, 2018 7.600 7.600 6.950 7.050 5,910 -0.45(-6.00%)
May 16, 2018 7.000 8.250 7.000 7.500 8,127 +0.55(+7.91%)
May 15, 2018 7.176 7.200 6.900 6.950 1,578 -0.08(-1.07%)
May 14, 2018 6.925 7.200 6.800 7.025 2,428 -0.42(-5.70%)
May 11, 2018 7.950 7.950 7.375 7.450 2,057 -1.05(-12.35%)
May 08, 2018 8.500 8.500 8.500 0 -0.50(-5.56%)
May 07, 2018 6.800 9.000 6.800 9.000 1,050 +2.20(+32.35%)
May 04, 2018 7.550 7.550 6.650 6.800 3,333 -0.75(-9.93%)
May 03, 2018 7.550 7.750 7.500 7.550 4,823 -0.05(-0.66%)
May 02, 2018 7.600 8.100 7.600 7.600 3,761 -0.40(-5.00%)
May 01, 2018 8.250 8.300 7.950 8.000 3,662 +0.00(+0.00%)
Apr 30, 2018 8.250 8.350 7.900 8.000 3,320 +0.00(+0.00%)
Apr 27, 2018 8.500 8.500 7.800 8.000 3,764 -0.25(-3.03%)
Apr 26, 2018 8.250 8.850 8.200 8.250 4,040 -0.25(-2.94%)
Apr 25, 2018 8.500 9.100 8.300 8.500 3,412 -0.50(-5.56%)
Apr 24, 2018 9.200 9.250 8.950 9.000 2,767 -0.15(-1.64%)
Apr 23, 2018 9.700 9.700 9.150 9.150 3,842 -0.50(-5.18%)
Apr 20, 2018 9.500 9.700 9.305 9.650 3,681 +0.15(+1.58%)
Apr 19, 2018 9.450 9.500 9.200 9.500 3,655 +0.10(+1.06%)
Apr 18, 2018 8.850 9.500 8.850 9.400 2,807 -0.10(-1.05%)
Apr 17, 2018 9.200 9.500 9.000 9.500 2,635 +0.30(+3.26%)
Apr 16, 2018 8.550 9.250 8.250 9.200 3,111 +1.35(+17.20%)
Apr 13, 2018 9.450 9.450 7.850 7.850 9,417 -1.85(-19.07%)
Apr 12, 2018 9.700 9.700 9.550 9.700 3,209 +0.00(+0.00%)
Apr 11, 2018 9.700 9.700 9.500 9.700 5,801 +0.00(+0.00%)
Apr 10, 2018 9.050 9.700 9.050 9.700 2,726 +0.65(+7.18%)
Apr 09, 2018 9.500 9.750 9.050 9.050 4,324 -0.65(-6.70%)
Apr 06, 2018 8.900 9.700 8.900 9.700 3,845 -0.10(-1.02%)
Apr 05, 2018 9.050 9.800 9.000 9.800 5,326 +0.05(+0.51%)
Apr 04, 2018 9.100 9.750 9.100 9.750 2,548 +0.25(+2.63%)
Apr 03, 2018 8.800 9.500 8.800 9.500 2,548 +0.60(+6.74%)
Apr 02, 2018 9.400 9.500 8.900 8.900 3,638 +0.20(+2.30%)
Mar 29, 2018 8.700 8.700 8.700 0 -0.30(-3.33%)
Mar 28, 2018 8.900 9.000 8.900 9.000 2,654 +0.00(+0.00%)
Mar 27, 2018 9.000 9.000 8.850 9.000 3,557 -0.25(-2.70%)
Mar 26, 2018 9.000 9.450 9.000 9.250 2,410 -0.20(-2.12%)
Mar 23, 2018 9.495 9.500 9.450 9.450 2,410 -0.05(-0.53%)
Mar 21, 2018 9.500 9.500 9.500 0 +0.10(+1.06%)
Mar 19, 2018 9.400 9.400 9.400 0 +0.00(+0.00%)
Mar 16, 2018 9.400 9.400 9.400 9.400 100 +0.20(+2.17%)
Mar 13, 2018 9.200 9.200 9.200 0 -0.55(-5.64%)
Mar 12, 2018 9.750 9.750 9.750 9.750 1,872 +0.00(+0.00%)
Mar 09, 2018 9.750 9.800 9.475 9.750 2,139 +0.00(+0.00%)
Mar 08, 2018 8.850 9.800 8.750 9.750 2,836 +0.25(+2.63%)
Mar 07, 2018 9.750 9.750 8.973 9.500 4,237 -0.15(-1.55%)
Mar 06, 2018 7.700 9.750 7.700 9.650 2,480 +0.20(+2.12%)
Mar 05, 2018 9.850 9.850 9.400 9.450 2,822 -0.30(-3.08%)
Mar 02, 2018 9.200 9.750 9.200 9.750 1,801 +0.40(+4.28%)
Mar 01, 2018 9.350 9.350 9.350 9.350 1,899 +0.00(+0.00%)
Feb 28, 2018 9.245 9.350 9.245 9.350 2,399 -0.05(-0.53%)
Feb 26, 2018 9.400 9.400 9.400 0 -0.10(-1.05%)
Feb 23, 2018 9.100 9.500 9.100 9.500 3,803 +0.20(+2.15%)
Feb 22, 2018 8.850 9.600 8.850 9.300 4,619 -0.10(-1.06%)
Feb 21, 2018 9.500 9.500 9.400 9.400 3,914 +0.25(+2.73%)
Feb 20, 2018 9.700 9.850 8.150 9.150 6,216 +0.05(+0.55%)
Feb 16, 2018 9.100 9.100 9.100 0 +0.20(+2.25%)
Feb 15, 2018 8.900 9.750 8.650 8.900 3,662 -0.85(-8.72%)
Feb 14, 2018 9.695 9.850 9.695 9.750 6,737 +0.10(+1.04%)
Feb 13, 2018 9.500 9.900 9.500 9.650 3,462 +0.20(+2.12%)
Feb 12, 2018 8.943 9.850 8.800 9.450 8,763 +0.10(+1.07%)
Feb 09, 2018 10.00 10.00 8.400 9.350 7,435 -0.60(-6.03%)
Feb 08, 2018 9.950 8.946 9.950 5,773 +0.88(+9.64%)
Feb 07, 2018 9.000 9.100 8.550 9.075 6,065 +0.07(+0.83%)
Feb 06, 2018 8.050 9.000 7.800 9.000 5,980 +1.60(+21.62%)
Feb 05, 2018 7.500 7.500 7.225 7.400 3,835 +0.30(+4.23%)
Feb 02, 2018 7.190 7.250 7.100 7.100 6,436 +0.30(+4.41%)
Feb 01, 2018 7.650 7.650 6.800 6.800 5,422 -0.20(-2.86%)
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.