Skip to main content

Borqs Technologies Inc (NQ: BRQS )

0.6460 +0.0061 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 0.6500 0.6529 0.6210 0.6460 506,339 +0.01(+0.95%)
Sep 26, 2022 0.6300 0.6600 0.6002 0.6399 526,897 -0.00(-0.02%)
Sep 23, 2022 0.6900 0.6943 0.6046 0.6400 892,637 -0.05(-6.79%)
Sep 22, 2022 0.7100 0.7353 0.6500 0.6866 1,344,373 -0.04(-5.95%)
Sep 21, 2022 0.7500 0.7897 0.7021 0.7300 854,773 -0.03(-3.31%)
Sep 20, 2022 0.8530 0.8590 0.7113 0.7550 2,359,535 -0.06(-7.93%)
Sep 19, 2022 0.9000 0.9000 0.8100 0.8200 1,875,163 -0.08(-9.07%)
Sep 16, 2022 0.9890 0.9890 0.8888 0.9018 2,571,429 -0.13(-12.45%)
Sep 15, 2022 1.050 1.090 1.000 1.030 1,271,402 -0.04(-3.74%)
Sep 14, 2022 1.040 1.070 1.010 1.070 1,012,891 +0.02(+1.90%)
Sep 13, 2022 1.070 1.070 1.030 1.050 1,053,916 -0.04(-3.67%)
Sep 12, 2022 1.100 1.130 1.080 1.090 449,468 -0.01(-0.91%)
Sep 09, 2022 1.090 1.140 1.080 1.100 747,649 -0.01(-0.90%)
Sep 08, 2022 1.080 1.140 1.055 1.110 1,046,850 +0.03(+2.78%)
Sep 07, 2022 1.030 1.090 1.020 1.080 800,813 +0.03(+2.86%)
Sep 06, 2022 1.130 1.149 1.015 1.050 1,893,084 -0.09(-7.89%)
Sep 02, 2022 1.160 1.190 1.120 1.140 1,220,206 -0.05(-4.20%)
Sep 01, 2022 1.170 1.190 1.140 1.190 983,027 -0.01(-0.83%)
Aug 31, 2022 1.160 1.210 1.140 1.200 1,437,820 +0.00(+0.00%)
Aug 30, 2022 1.190 1.200 1.120 1.200 1,972,673 +0.01(+0.84%)
Aug 29, 2022 1.130 1.210 1.100 1.190 1,580,159 +0.05(+4.39%)
Aug 26, 2022 1.210 1.210 1.120 1.140 1,085,685 -0.07(-5.79%)
Aug 25, 2022 1.180 1.230 1.150 1.210 1,183,032 +0.02(+1.68%)
Aug 24, 2022 1.170 1.210 1.140 1.190 1,377,520 +0.00(+0.00%)
Aug 23, 2022 1.110 1.216 1.080 1.190 2,219,150 +0.08(+7.21%)
Aug 22, 2022 1.160 1.160 1.080 1.110 1,979,493 -0.08(-6.72%)
Aug 19, 2022 1.220 1.231 1.174 1.190 2,233,337 -0.07(-5.56%)
Aug 18, 2022 1.320 1.335 1.230 1.260 2,553,064 -0.09(-6.67%)
Aug 17, 2022 1.340 1.375 1.275 1.350 1,854,969 +0.01(+0.75%)
Aug 16, 2022 1.350 1.410 1.250 1.340 3,485,330 -0.01(-0.74%)
Aug 15, 2022 1.340 1.400 1.300 1.350 2,302,430 -0.03(-2.17%)
Aug 12, 2022 1.390 1.439 1.320 1.380 2,900,434 +0.00(+0.00%)
Aug 11, 2022 1.220 1.407 1.220 1.380 5,524,566 +0.16(+13.11%)
Aug 10, 2022 1.220 1.330 1.177 1.220 4,574,418 +0.00(+0.00%)
Aug 09, 2022 1.250 1.270 1.190 1.220 3,074,492 -0.01(-0.81%)
Aug 08, 2022 1.250 1.320 1.210 1.230 7,182,718 +0.00(+0.00%)
Aug 05, 2022 1.250 1.250 1.170 1.230 6,566,266 -0.04(-3.15%)
Aug 04, 2022 1.330 1.450 1.260 1.270 5,523,738 -0.12(-8.63%)
Aug 03, 2022 1.330 1.419 1.200 1.390 7,765,480 +0.10(+7.75%)
Aug 02, 2022 1.150 1.340 1.130 1.290 7,699,617 +0.14(+12.17%)
Aug 01, 2022 1.170 1.170 1.100 1.150 1,482,201 -0.05(-4.17%)
Jul 29, 2022 1.150 1.240 1.150 1.200 3,038,358 +0.07(+6.19%)
Jul 28, 2022 1.170 1.180 1.080 1.130 3,761,198 -0.07(-5.83%)
Jul 27, 2022 1.220 1.240 1.190 1.200 1,939,451 +0.00(+0.00%)
Jul 26, 2022 1.360 1.360 1.140 1.200 4,278,431 -0.19(-13.67%)
Jul 25, 2022 1.510 1.510 1.360 1.390 2,969,168 -0.13(-8.55%)
Jul 22, 2022 1.590 1.590 1.470 1.520 2,663,275 -0.09(-5.59%)
Jul 21, 2022 1.600 1.650 1.580 1.610 2,012,401 +0.01(+0.63%)
Jul 20, 2022 1.550 1.640 1.520 1.600 3,016,029 +0.01(+0.63%)
Jul 19, 2022 1.550 1.600 1.520 1.590 1,926,891 +0.05(+3.25%)
Jul 18, 2022 1.650 1.660 1.520 1.540 3,158,691 -0.15(-8.88%)
Jul 15, 2022 1.800 1.850 1.650 1.690 3,917,004 -0.07(-3.98%)
Jul 14, 2022 1.840 1.850 1.680 1.760 1,632,184 -0.09(-4.86%)
Jul 13, 2022 1.640 1.880 1.630 1.850 2,245,684 +0.19(+11.45%)
Jul 12, 2022 1.660 1.690 1.610 1.660 1,199,441 -0.03(-1.78%)
Jul 11, 2022 1.620 1.720 1.578 1.690 1,045,703 +0.06(+3.68%)
Jul 08, 2022 1.570 1.730 1.520 1.630 2,259,234 +0.07(+4.49%)
Jul 07, 2022 1.560 1.583 1.516 1.560 1,126,156 +0.02(+1.30%)
Jul 06, 2022 1.610 1.670 1.530 1.540 1,411,412 -0.14(-8.33%)
Jul 05, 2022 1.680 1.770 1.600 1.680 1,935,464 -0.06(-3.45%)
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.