Stock Quote

Borqs Technologies Inc (NQ: BRQS )

0.3094 USD +0.0194 (+6.69%)
Streaming Delayed Price Updated: 12:08 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 3.200 3.200 3.200 3.200 500 +0.00(+0.00%)
Dec 28, 2018 2.610 3.280 2.610 3.200 1,400 +0.05(+1.59%)
Dec 27, 2018 3.200 3.200 2.750 3.150 2,622 -0.06(-1.87%)
Dec 26, 2018 3.210 3.210 3.210 3.210 102 +0.04(+1.26%)
Dec 24, 2018 3.350 3.350 3.170 3.170 300 -0.15(-4.52%)
Dec 21, 2018 3.320 3.320 3.320 3.320 200 +0.17(+5.40%)
Dec 20, 2018 3.150 3.150 3.150 3.150 200 -0.35(-10.00%)
Dec 19, 2018 3.439 3.597 3.400 3.500 1,505 +0.05(+1.45%)
Dec 18, 2018 3.510 3.600 3.400 3.450 4,865 -0.37(-9.69%)
Dec 17, 2018 3.997 4.001 3.820 3.820 6,271 -0.06(-1.55%)
Dec 14, 2018 3.750 4.990 3.750 3.880 13,300 +0.13(+3.47%)
Dec 13, 2018 4.000 4.090 3.750 3.750 2,911 -0.17(-4.34%)
Dec 12, 2018 3.780 4.000 3.780 3.920 2,447 +0.14(+3.70%)
Dec 11, 2018 3.780 3.780 3.780 40 +0.00(+0.00%)
Dec 10, 2018 3.950 4.000 3.780 3.780 20,700 -0.19(-4.79%)
Dec 07, 2018 4.020 4.130 3.750 3.970 21,600 -0.04(-1.00%)
Dec 06, 2018 4.000 4.220 3.750 4.010 8,122 +0.00(+0.00%)
Dec 04, 2018 4.000 4.900 4.000 4.010 30,600 -0.33(-7.71%)
Dec 03, 2018 7.490 8.000 4.100 4.345 115,800 -1.36(-23.77%)
Nov 30, 2018 2.850 11.15 2.850 5.700 148,900 +3.14(+122.66%)
Nov 29, 2018 2.946 2.946 2.560 2.560 200 -0.14(-5.19%)
Nov 27, 2018 2.700 2.700 2.700 0 +0.17(+6.72%)
Nov 26, 2018 2.360 2.784 2.350 2.530 1,265 +0.42(+19.91%)
Nov 23, 2018 2.950 2.950 2.110 2.110 200 -0.83(-28.23%)
Nov 21, 2018 2.940 2.940 2.940 0 +0.14(+5.00%)
Nov 20, 2018 3.042 3.042 2.700 2.800 1,624 -0.20(-6.67%)
Nov 19, 2018 2.890 3.000 2.875 3.000 4,640 +0.22(+7.91%)
Nov 16, 2018 3.250 3.250 2.600 2.780 500 -0.23(-7.64%)
Nov 15, 2018 3.010 3.010 3.010 134 +0.00(+0.00%)
Nov 13, 2018 3.010 3.010 3.010 0 +0.36(+13.58%)
Nov 12, 2018 3.360 3.360 2.650 2.650 2,170 -0.70(-20.90%)
Nov 09, 2018 3.530 3.605 3.350 3.350 4,100 -0.38(-10.19%)
Nov 07, 2018 3.730 3.730 3.730 0 +0.18(+5.07%)
Nov 06, 2018 3.990 3.990 3.550 3.550 270 -0.45(-11.25%)
Nov 05, 2018 3.500 4.220 3.500 4.000 6,694 +0.35(+9.59%)
Nov 02, 2018 3.690 3.690 3.650 3.650 400 +0.15(+4.29%)
Nov 01, 2018 4.000 4.000 3.500 3.500 3,168 -0.50(-12.50%)
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%)
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.