Stock Quote

Borqs Technologies Inc (NQ: BRQS )

0.4961 USD -0.0139 (-2.73%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.7500 0.7873 0.7550 0.7731 1,645,997 +0.00(+0.10%)
Aug 30, 2021 0.7907 0.8169 0.7520 0.7723 2,131,827 -0.01(-0.77%)
Aug 27, 2021 0.7865 0.7980 0.7640 0.7783 2,610,809 +0.00(+0.03%)
Aug 26, 2021 0.7600 0.8200 0.7600 0.7781 3,591,995 +0.00(+0.32%)
Aug 25, 2021 0.7500 0.7894 0.7451 0.7756 3,442,039 +0.03(+3.54%)
Aug 24, 2021 0.7254 0.7650 0.7210 0.7491 2,754,667 +0.03(+4.00%)
Aug 23, 2021 0.7248 0.7280 0.7110 0.7203 2,271,856 -0.01(-1.00%)
Aug 20, 2021 0.7000 0.7325 0.7000 0.7276 1,922,570 +0.03(+3.74%)
Aug 19, 2021 0.7050 0.7100 0.7000 0.7014 2,769,013 -0.01(-1.21%)
Aug 18, 2021 0.7221 0.7401 0.7000 0.7100 3,752,764 -0.01(-1.85%)
Aug 17, 2021 0.7500 0.7543 0.7120 0.7234 3,068,291 -0.03(-4.22%)
Aug 16, 2021 0.7522 0.7845 0.7441 0.7553 3,801,593 -0.00(-0.62%)
Aug 13, 2021 0.7500 0.7900 0.7430 0.7600 4,278,188 -0.01(-0.87%)
Aug 12, 2021 0.7839 0.7849 0.7433 0.7667 4,763,322 -0.01(-1.57%)
Aug 11, 2021 0.9000 0.9000 0.7780 0.7789 24,244,200 -0.01(-1.18%)
Aug 10, 2021 0.8000 0.8059 0.7776 0.7882 1,826,298 -0.01(-1.04%)
Aug 09, 2021 0.8000 0.8097 0.7826 0.7965 2,250,874 -0.02(-2.87%)
Aug 06, 2021 0.8044 0.8300 0.7850 0.8200 3,472,448 +0.03(+3.50%)
Aug 05, 2021 0.7600 0.7999 0.7598 0.7923 2,125,300 +0.02(+3.18%)
Aug 04, 2021 0.7700 0.8360 0.7344 0.7679 5,690,633 -0.00(-0.13%)
Aug 03, 2021 0.7752 0.7752 0.7513 0.7689 3,945,220 -0.02(-2.30%)
Aug 02, 2021 0.7900 0.8088 0.7651 0.7870 3,487,058 +0.02(+2.86%)
Jul 30, 2021 0.7210 0.8721 0.7210 0.7651 10,077,952 +0.01(+1.76%)
Jul 29, 2021 0.7501 0.7599 0.7123 0.7519 3,202,924 -0.01(-1.71%)
Jul 28, 2021 0.7419 0.7666 0.7300 0.7650 3,737,048 +0.02(+3.10%)
Jul 27, 2021 0.7033 0.7568 0.7010 0.7420 5,985,931 +0.01(+1.56%)
Jul 26, 2021 0.8100 0.8146 0.7030 0.7306 17,903,772 -0.08(-10.14%)
Jul 23, 2021 0.8578 0.8598 0.8000 0.8130 5,679,887 -0.06(-6.88%)
Jul 22, 2021 0.9150 0.9300 0.8528 0.8731 9,479,265 +0.02(+2.69%)
Jul 21, 2021 0.8600 0.8698 0.8413 0.8502 3,519,913 +0.02(+1.99%)
Jul 20, 2021 0.8100 0.8741 0.7900 0.8336 6,994,855 +0.03(+3.09%)
Jul 19, 2021 0.8400 0.8430 0.7806 0.8086 9,833,470 -0.06(-7.06%)
Jul 16, 2021 0.8971 0.9099 0.8513 0.8700 6,356,967 -0.03(-3.33%)
Jul 15, 2021 0.8850 0.9341 0.8714 0.9000 11,229,964 +0.03(+2.93%)
Jul 14, 2021 0.8673 0.9257 0.8610 0.8744 18,009,337 +0.01(+1.09%)
Jul 13, 2021 0.9070 0.9100 0.8602 0.8650 10,496,615 -0.04(-4.82%)
Jul 12, 2021 0.9250 0.9400 0.8890 0.9088 13,927,897 -0.04(-4.18%)
Jul 09, 2021 0.9000 0.9700 0.8722 0.9484 18,413,112 +0.08(+9.26%)
Jul 08, 2021 0.8741 0.9085 0.8621 0.8680 17,617,380 -0.07(-7.40%)
Jul 07, 2021 1.040 1.060 0.9150 0.9374 26,286,691 -0.08(-8.10%)
Jul 06, 2021 1.080 1.080 0.9750 1.020 26,583,954 -0.05(-4.67%)
Jul 02, 2021 1.150 1.200 1.030 1.070 34,363,154 -0.06(-5.31%)
Jul 01, 2021 1.190 1.210 1.060 1.130 65,112,548 -0.32(-22.07%)
Jun 30, 2021 1.390 1.600 1.210 1.450 226,017,058 +0.45(+45.71%)
Jun 29, 2021 0.9000 0.9979 0.8921 0.9951 14,435,713 +0.10(+11.18%)
Jun 28, 2021 0.8900 0.9076 0.8900 0.8950 1,282,835 +0.00(+0.00%)
Jun 25, 2021 0.8900 0.9100 0.8860 0.8950 2,109,871 -0.00(-0.11%)
Jun 24, 2021 0.9104 0.9177 0.8800 0.8960 1,447,234 -0.01(-0.87%)
Jun 23, 2021 0.8754 0.9250 0.8754 0.9039 1,815,270 +0.03(+3.31%)
Jun 22, 2021 0.8859 0.8895 0.8600 0.8749 1,561,352 -0.01(-1.14%)
Jun 21, 2021 0.8578 0.8930 0.8500 0.8850 1,809,435 +0.02(+2.18%)
Jun 18, 2021 0.8920 0.8966 0.8500 0.8661 2,366,430 -0.02(-2.74%)
Jun 17, 2021 0.9088 0.9251 0.8900 0.8905 1,269,608 -0.02(-2.68%)
Jun 16, 2021 0.9100 0.9200 0.8850 0.9150 2,631,249 -0.01(-0.83%)
Jun 15, 2021 0.9900 0.9920 0.9150 0.9227 5,205,750 -0.02(-1.70%)
Jun 14, 2021 0.9350 0.9469 0.9112 0.9387 2,124,363 +0.01(+1.25%)
Jun 11, 2021 0.9500 0.9521 0.9200 0.9271 2,479,301 -0.02(-2.29%)
Jun 10, 2021 0.9800 0.9850 0.9401 0.9488 2,496,080 -0.03(-2.93%)
Jun 09, 2021 1.000 0.9993 0.9700 0.9774 3,330,994 -0.02(-2.26%)
Jun 08, 2021 1.002 1.002 0.9560 1.000 4,245,906 -0.01(-0.99%)
Jun 07, 2021 1.020 1.060 0.9675 1.010 8,299,067 +0.04(+4.32%)
Jun 04, 2021 0.9285 1.020 0.8300 0.9682 17,469,434 +0.05(+5.92%)
Jun 03, 2021 0.9400 0.9436 0.9050 0.9141 3,497,433 -0.01(-0.95%)
Jun 02, 2021 0.9000 1.020 0.8921 0.9229 14,089,299 +0.02(+2.54%)
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.