Stock Quote

Borqs Technologies Inc (NQ: BRQS )

0.4137 USD -0.0778 (-15.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.650 1.729 1.480 1.590 6,670,400 -0.06(-3.64%)
Feb 25, 2021 1.800 2.000 1.630 1.650 11,183,345 -0.06(-3.51%)
Feb 24, 2021 1.780 1.840 1.710 1.710 5,544,183 +0.06(+3.64%)
Feb 23, 2021 1.700 1.780 1.430 1.650 17,053,359 -0.37(-18.32%)
Feb 22, 2021 2.300 2.360 2.010 2.020 9,272,405 -0.39(-16.18%)
Feb 19, 2021 2.500 2.640 2.380 2.410 7,957,500 +0.02(+0.84%)
Feb 18, 2021 2.590 2.660 2.330 2.390 10,467,367 -0.43(-15.25%)
Feb 17, 2021 2.810 3.020 2.550 2.820 18,459,505 -0.02(-0.70%)
Feb 16, 2021 2.710 3.350 2.660 2.840 36,839,691 +0.27(+10.51%)
Feb 12, 2021 2.260 2.630 2.130 2.570 27,978,300 -0.37(-12.59%)
Feb 11, 2021 2.020 3.070 1.900 2.940 112,351,295 +1.23(+71.93%)
Feb 10, 2021 1.850 1.870 1.610 1.710 14,760,929 -0.20(-10.47%)
Feb 09, 2021 1.970 1.980 1.680 1.910 15,206,998 +0.03(+1.60%)
Feb 08, 2021 1.880 1.990 1.780 1.880 25,630,234 +0.33(+21.29%)
Feb 05, 2021 1.710 1.760 1.520 1.550 14,856,000 -0.09(-5.49%)
Feb 04, 2021 1.610 1.700 1.520 1.640 18,998,397 +0.24(+17.14%)
Feb 03, 2021 1.390 1.570 1.360 1.400 23,691,858 +0.01(+0.72%)
Feb 02, 2021 1.370 1.400 1.300 1.390 9,697,248 -0.04(-2.80%)
Feb 01, 2021 1.410 1.550 1.310 1.430 29,592,800 +0.26(+22.22%)
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%)
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.