Stock Quote

Borqs Technologies Inc (NQ: BRQS )

0.5010 USD -0.0090 (-1.76%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.9100 0.9779 0.8998 0.9189 4,189,145 +0.02(+2.10%)
May 27, 2021 0.8532 0.9100 0.8532 0.9000 2,174,967 +0.04(+4.65%)
May 26, 2021 0.8323 0.8620 0.8311 0.8600 2,744,599 +0.02(+2.53%)
May 25, 2021 0.8500 0.8600 0.8345 0.8388 2,487,631 -0.02(-2.26%)
May 24, 2021 0.8650 0.8700 0.8450 0.8582 2,327,549 -0.00(-0.14%)
May 21, 2021 0.8771 0.8935 0.8501 0.8594 2,394,491 -0.02(-1.78%)
May 20, 2021 0.8500 0.9254 0.8500 0.8750 6,328,062 +0.03(+3.03%)
May 19, 2021 0.8410 0.8594 0.8310 0.8493 1,612,568 -0.02(-2.86%)
May 18, 2021 0.8600 0.9161 0.8600 0.8743 1,681,497 +0.02(+2.62%)
May 17, 2021 0.8400 0.8564 0.8231 0.8520 1,271,301 -0.01(-0.58%)
May 14, 2021 0.8300 0.8882 0.8201 0.8570 3,072,139 +0.04(+4.27%)
May 13, 2021 0.8700 0.8993 0.8100 0.8219 1,562,777 -0.05(-5.21%)
May 12, 2021 0.8900 0.9100 0.8600 0.8671 1,178,845 -0.04(-4.04%)
May 11, 2021 0.8300 0.9099 0.8110 0.9036 1,678,448 +0.01(+0.62%)
May 10, 2021 0.9300 0.9300 0.8801 0.8980 1,641,716 -0.04(-3.85%)
May 07, 2021 0.9400 0.9599 0.9210 0.9340 1,483,888 +0.01(+0.60%)
May 06, 2021 1.010 1.010 0.9150 0.9284 3,291,043 -0.09(-8.98%)
May 05, 2021 1.070 1.100 1.010 1.020 1,482,549 -0.02(-1.92%)
May 04, 2021 1.080 1.090 1.020 1.040 1,762,867 -0.04(-3.70%)
May 03, 2021 1.090 1.110 1.070 1.080 1,199,903 -0.02(-1.82%)
Apr 30, 2021 1.070 1.120 1.070 1.100 1,119,200 -0.01(-0.90%)
Apr 29, 2021 1.160 1.170 1.080 1.110 1,923,113 -0.04(-3.48%)
Apr 28, 2021 1.130 1.150 1.100 1.150 2,362,154 -0.03(-2.54%)
Apr 27, 2021 1.220 1.230 1.160 1.180 1,214,176 -0.04(-3.28%)
Apr 26, 2021 1.110 1.240 1.110 1.220 3,174,924 +0.11(+9.91%)
Apr 23, 2021 1.110 1.150 1.075 1.110 2,770,600 -0.02(-1.77%)
Apr 22, 2021 1.170 1.180 1.080 1.130 1,628,489 -0.01(-0.88%)
Apr 21, 2021 1.040 1.140 1.040 1.140 1,439,552 +0.08(+7.55%)
Apr 20, 2021 1.090 1.110 1.050 1.060 1,308,543 -0.05(-4.50%)
Apr 19, 2021 1.100 1.130 1.050 1.110 2,098,432 -0.04(-3.48%)
Apr 16, 2021 1.100 1.150 1.060 1.150 2,185,500 +0.03(+2.68%)
Apr 15, 2021 1.230 1.250 1.100 1.120 2,370,829 -0.12(-9.68%)
Apr 14, 2021 1.190 1.260 1.180 1.240 1,921,566 +0.05(+4.20%)
Apr 13, 2021 1.210 1.230 1.160 1.190 1,663,444 -0.03(-2.46%)
Apr 12, 2021 1.370 1.380 1.200 1.220 2,903,464 -0.18(-12.86%)
Apr 09, 2021 1.390 1.410 1.353 1.400 1,162,600 -0.01(-0.71%)
Apr 08, 2021 1.400 1.430 1.370 1.410 1,114,510 -0.01(-0.70%)
Apr 07, 2021 1.420 1.460 1.400 1.420 1,481,345 -0.04(-2.74%)
Apr 06, 2021 1.380 1.500 1.370 1.460 2,644,340 +0.08(+5.80%)
Apr 05, 2021 1.450 1.460 1.380 1.380 2,009,637 -0.07(-4.83%)
Apr 01, 2021 1.480 1.550 1.430 1.450 2,202,100 -0.04(-2.68%)
Mar 31, 2021 1.360 1.520 1.350 1.490 2,866,611 +0.10(+7.19%)
Mar 30, 2021 1.340 1.410 1.300 1.390 2,855,509 +0.01(+0.72%)
Mar 29, 2021 1.490 1.530 1.350 1.380 5,273,195 -0.12(-8.00%)
Mar 26, 2021 1.590 1.620 1.420 1.500 5,585,300 -0.09(-5.96%)
Mar 25, 2021 1.590 1.650 1.500 1.595 8,186,725 -0.11(-6.73%)
Mar 24, 2021 1.620 1.720 1.510 1.710 20,662,123 +0.12(+7.55%)
Mar 23, 2021 1.750 1.790 1.570 1.590 9,307,834 -0.26(-14.05%)
Mar 22, 2021 1.550 1.930 1.510 1.850 30,660,032 +0.29(+18.59%)
Mar 19, 2021 1.540 1.610 1.450 1.560 3,576,200 +0.03(+1.96%)
Mar 18, 2021 1.510 1.710 1.500 1.530 6,730,494 -0.04(-2.55%)
Mar 17, 2021 1.480 1.600 1.450 1.570 3,781,510 +0.00(+0.00%)
Mar 16, 2021 1.600 1.610 1.440 1.570 3,676,797 -0.05(-3.09%)
Mar 15, 2021 1.600 1.620 1.510 1.620 4,334,429 +0.08(+5.19%)
Mar 12, 2021 1.430 1.670 1.420 1.540 6,694,100 +0.05(+3.36%)
Mar 11, 2021 1.440 1.490 1.410 1.490 3,042,914 +0.08(+5.67%)
Mar 10, 2021 1.580 1.580 1.320 1.410 6,777,887 -0.06(-4.08%)
Mar 09, 2021 1.360 1.490 1.280 1.470 5,887,755 +0.20(+15.75%)
Mar 08, 2021 1.320 1.390 1.240 1.270 3,613,092 -0.03(-2.31%)
Mar 05, 2021 1.310 1.330 1.030 1.300 6,132,800 +0.03(+2.36%)
Mar 04, 2021 1.440 1.500 1.220 1.270 8,310,761 -0.27(-17.53%)
Mar 03, 2021 1.630 1.680 1.470 1.540 5,762,880 -0.07(-4.35%)
Mar 02, 2021 1.730 1.760 1.580 1.610 4,174,992 -0.12(-6.94%)
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.