Stock Quote

Borqs Technologies Inc (NQ: BRQS )

0.4240 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

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