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 (%)
Oct 30, 2020 0.9600 0.9890 0.8800 0.9270 716,100 -0.03(-3.44%)
Oct 29, 2020 1.050 1.150 0.9300 0.9600 2,740,902 -0.03(-3.03%)
Oct 28, 2020 1.010 1.040 0.9600 0.9900 610,410 -0.06(-5.71%)
Oct 27, 2020 1.080 1.100 1.020 1.050 607,564 -0.04(-3.67%)
Oct 26, 2020 1.140 1.170 1.080 1.090 372,128 -0.07(-6.03%)
Oct 23, 2020 1.210 1.210 1.140 1.160 197,500 +0.00(+0.00%)
Oct 22, 2020 1.130 1.190 1.090 1.160 469,099 +0.02(+1.75%)
Oct 21, 2020 1.120 1.220 1.120 1.140 539,830 +0.00(+0.00%)
Oct 20, 2020 1.250 1.350 1.120 1.140 1,175,143 -0.09(-7.32%)
Oct 19, 2020 1.270 1.280 1.210 1.230 415,496 +0.01(+0.82%)
Oct 16, 2020 1.280 1.300 1.200 1.220 323,800 -0.04(-3.17%)
Oct 15, 2020 1.300 1.380 1.190 1.260 1,320,820 -0.12(-8.70%)
Oct 14, 2020 1.190 1.490 1.150 1.380 3,622,900 +0.14(+11.29%)
Oct 13, 2020 1.190 1.370 1.100 1.240 1,551,303 -0.03(-2.36%)
Oct 12, 2020 1.250 1.380 1.190 1.270 2,158,496 +0.09(+7.63%)
Oct 09, 2020 1.070 1.250 1.060 1.180 2,493,700 +0.13(+12.38%)
Oct 08, 2020 1.080 1.090 1.020 1.050 223,556 +0.01(+0.96%)
Oct 07, 2020 1.010 1.080 1.010 1.040 267,217 -0.01(-0.95%)
Oct 06, 2020 1.090 1.170 1.020 1.050 1,587,015 +0.02(+1.94%)
Oct 05, 2020 0.9800 1.130 0.9800 1.030 1,888,108 +0.06(+6.17%)
Oct 02, 2020 0.9610 1.010 0.9500 0.9701 223,300 -0.01(-1.06%)
Oct 01, 2020 1.030 1.030 0.9501 0.9805 271,289 -0.03(-2.92%)
Sep 30, 2020 1.000 1.030 1.000 1.010 284,317 -0.02(-1.94%)
Sep 29, 2020 1.050 1.050 1.010 1.030 273,929 +0.01(+0.98%)
Sep 28, 2020 1.070 1.070 0.9900 1.020 614,432 -0.03(-2.86%)
Sep 25, 2020 0.9900 1.350 0.9750 1.050 6,631,500 +0.08(+8.25%)
Sep 24, 2020 1.000 1.030 0.9200 0.9700 250,014 -0.03(-3.00%)
Sep 23, 2020 1.010 1.110 1.000 1.000 227,684 -0.02(-1.96%)
Sep 22, 2020 1.040 1.100 1.000 1.020 184,544 -0.01(-0.97%)
Sep 21, 2020 1.050 1.070 1.020 1.030 120,206 -0.02(-1.90%)
Sep 18, 2020 1.030 1.100 1.030 1.050 197,300 -0.01(-0.94%)
Sep 17, 2020 1.030 1.090 1.010 1.060 245,837 +0.03(+2.91%)
Sep 16, 2020 1.020 1.050 1.010 1.030 227,692 +0.02(+1.98%)
Sep 15, 2020 1.030 1.040 1.010 1.010 209,883 -0.01(-0.98%)
Sep 14, 2020 1.030 1.050 1.010 1.020 341,619 +0.01(+0.99%)
Sep 11, 2020 1.070 1.090 1.010 1.010 278,200 -0.05(-4.72%)
Sep 10, 2020 1.020 1.140 1.000 1.060 798,061 +0.05(+4.95%)
Sep 09, 2020 1.050 1.050 1.000 1.010 135,732 -0.02(-1.94%)
Sep 08, 2020 1.040 1.040 0.9900 1.030 119,788 -0.01(-0.96%)
Sep 04, 2020 1.110 1.110 0.9900 1.040 262,600 -0.08(-7.14%)
Sep 03, 2020 1.000 1.140 1.000 1.120 512,101 +0.06(+5.66%)
Sep 02, 2020 1.090 1.380 0.9900 1.060 8,422,417 +0.08(+8.35%)
Sep 01, 2020 1.000 1.050 0.9501 0.9783 208,341 -0.02(-2.17%)
Aug 31, 2020 1.100 1.140 1.000 1.000 420,284 -0.11(-9.91%)
Aug 28, 2020 1.100 1.160 1.050 1.110 432,100 +0.00(+0.00%)
Aug 27, 2020 1.180 1.200 1.100 1.110 545,441 -0.09(-7.50%)
Aug 26, 2020 1.250 1.300 1.190 1.200 717,574 -0.17(-12.41%)
Aug 25, 2020 1.080 1.390 1.050 1.370 5,556,107 +0.14(+11.38%)
Aug 24, 2020 1.320 2.230 1.150 1.230 151,959,518 +0.35(+39.46%)
Aug 21, 2020 0.9070 0.9070 0.8300 0.8820 160,900 -0.01(-1.02%)
Aug 20, 2020 0.9000 0.9450 0.8600 0.8911 130,937 -0.03(-3.14%)
Aug 19, 2020 0.9800 0.9800 0.9000 0.9200 236,859 -0.04(-4.17%)
Aug 18, 2020 1.010 1.030 0.9600 0.9600 223,600 -0.07(-6.80%)
Aug 17, 2020 1.020 1.040 1.010 1.030 60,550 -0.01(-0.96%)
Aug 14, 2020 1.040 1.070 1.010 1.040 161,300 +0.01(+0.97%)
Aug 13, 2020 1.040 1.050 1.000 1.030 130,450 -0.01(-0.96%)
Aug 12, 2020 1.050 1.050 1.020 1.040 212,810 +0.00(+0.00%)
Aug 11, 2020 1.090 1.100 1.010 1.040 415,157 -0.12(-10.34%)
Aug 10, 2020 1.030 1.450 0.9800 1.160 4,306,168 +0.19(+19.58%)
Aug 07, 2020 0.9800 0.9800 0.9650 0.9701 102,600 -0.03(-2.99%)
Aug 06, 2020 1.010 1.010 0.9500 1.000 160,547 -0.03(-2.91%)
Aug 05, 2020 1.030 1.030 1.010 1.030 88,724 +0.01(+0.98%)
Aug 04, 2020 1.040 1.040 1.020 1.020 107,642 -0.04(-3.77%)
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.