Stock Quote

Borqs Technologies Inc (NQ: BRQS )

0.3390 USD -0.0110 (-3.14%)
Streaming Delayed Price Updated: 12:01 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.