Stock Quote

Borqs Technologies Inc (NQ: BRQS )

0.3250 USD -0.0229 (-6.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.490 1.530 1.400 1.460 181,700 -0.04(-2.67%)
May 28, 2020 1.520 1.590 1.480 1.500 148,157 +0.00(+0.00%)
May 27, 2020 1.600 1.640 1.470 1.500 296,478 -0.08(-5.06%)
May 26, 2020 1.640 1.640 1.510 1.580 233,480 +0.05(+3.27%)
May 22, 2020 1.640 1.650 1.460 1.530 456,300 +0.08(+5.52%)
May 21, 2020 1.360 1.610 1.320 1.450 913,614 +0.11(+8.21%)
May 20, 2020 1.300 1.440 1.300 1.340 363,591 +0.04(+3.08%)
May 19, 2020 1.240 1.310 1.210 1.300 177,681 +0.05(+4.00%)
May 18, 2020 1.270 1.280 1.180 1.250 99,504 +0.01(+0.81%)
May 15, 2020 1.160 1.310 1.150 1.240 92,000 +0.02(+1.64%)
May 14, 2020 1.250 1.330 1.180 1.220 141,181 -0.08(-6.15%)
May 13, 2020 1.380 1.450 1.250 1.300 143,173 -0.16(-10.96%)
May 12, 2020 1.440 1.500 1.330 1.460 108,389 +0.02(+1.39%)
May 11, 2020 1.430 1.500 1.370 1.440 108,861 -0.06(-4.00%)
May 08, 2020 1.610 1.690 1.400 1.500 313,300 -0.06(-3.85%)
May 07, 2020 1.490 1.600 1.450 1.560 119,640 +0.02(+1.30%)
May 06, 2020 1.460 1.550 1.400 1.540 137,275 +0.09(+6.21%)
May 05, 2020 1.540 1.580 1.440 1.450 187,645 -0.02(-1.36%)
May 04, 2020 1.920 1.950 1.310 1.470 761,224 -0.36(-19.67%)
May 01, 2020 2.000 2.000 1.800 1.830 64,800 -0.09(-4.69%)
Apr 30, 2020 1.910 2.160 1.810 1.920 188,497 -0.01(-0.52%)
Apr 29, 2020 2.130 2.130 1.760 1.930 206,751 -0.01(-0.52%)
Apr 28, 2020 2.040 2.070 1.900 1.940 70,016 -0.09(-4.43%)
Apr 27, 2020 1.990 2.150 1.900 2.030 202,179 -0.16(-7.31%)
Apr 24, 2020 2.420 2.490 2.030 2.190 411,000 -0.17(-7.20%)
Apr 23, 2020 3.160 3.490 2.170 2.360 893,660 -0.14(-5.60%)
Apr 22, 2020 2.660 2.850 2.400 2.500 93,370 +0.00(+0.00%)
Apr 21, 2020 3.530 3.580 2.240 2.500 273,716 -1.14(-31.32%)
Apr 20, 2020 5.900 5.900 2.990 3.640 1,480,251 +0.70(+23.81%)
Apr 17, 2020 2.810 3.335 2.800 2.940 85,700 +0.14(+5.00%)
Apr 16, 2020 3.250 3.500 2.520 2.800 80,293 -0.50(-15.15%)
Apr 15, 2020 3.160 3.600 2.610 3.300 182,471 -0.19(-5.44%)
Apr 14, 2020 4.000 4.410 3.270 3.490 438,455 -0.52(-12.97%)
Apr 13, 2020 1.350 7.850 1.350 4.010 4,024,382 +2.76(+220.80%)
Apr 09, 2020 1.280 1.280 1.090 1.250 13,200 +0.23(+22.55%)
Apr 08, 2020 1.160 1.190 1.020 1.020 2,009 -0.26(-20.02%)
Apr 07, 2020 1.420 1.420 1.080 1.275 2,872 +0.01(+0.42%)
Apr 06, 2020 1.270 1.270 1.270 429 +0.00(+0.00%)
Apr 03, 2020 1.005 1.290 1.005 1.270 2,300 +0.19(+18.02%)
Apr 02, 2020 1.150 1.150 1.000 1.076 3,991 -0.06(-5.61%)
Apr 01, 2020 1.140 1.215 1.140 1.140 1,377 +0.05(+4.59%)
Mar 31, 2020 1.100 1.100 1.050 1.090 1,311 -0.04(-3.54%)
Mar 30, 2020 1.050 1.177 1.050 1.130 664 -0.09(-7.38%)
Mar 27, 2020 1.460 1.460 1.170 1.220 8,800 -0.23(-15.86%)
Mar 26, 2020 1.060 1.450 1.010 1.450 12,487 +0.44(+43.56%)
Mar 25, 2020 1.050 1.050 0.9500 1.010 8,954 -0.08(-7.70%)
Mar 24, 2020 1.390 1.450 1.094 1.094 6,941 +0.01(+0.77%)
Mar 23, 2020 1.060 1.130 1.000 1.086 3,570 +0.04(+3.41%)
Mar 20, 2020 1.200 1.700 1.050 1.050 14,500 -0.25(-19.23%)
Mar 19, 2020 1.800 1.800 1.300 1.300 6,267 +0.15(+13.04%)
Mar 18, 2020 1.260 1.260 1.150 1.150 2,326 -0.11(-8.73%)
Mar 17, 2020 1.500 1.558 1.200 1.260 8,412 -0.44(-25.74%)
Mar 16, 2020 2.390 2.390 1.650 1.697 16,141 -0.65(-27.80%)
Mar 13, 2020 4.100 5.000 2.000 2.350 40,000 -1.71(-42.12%)
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.