Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Borqs Technologies Inc (NQ: BRQS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.490 1.530 1.400 1.460 181,700 -0.04(-2.67%)
May 28, 2020 1.520 1.590 1.480 1.500 148,157 +0.00(+0.00%)
May 27, 2020 1.600 1.640 1.470 1.500 296,478 -0.08(-5.06%)
May 26, 2020 1.640 1.640 1.510 1.580 233,480 +0.05(+3.27%)
May 22, 2020 1.640 1.650 1.460 1.530 456,300 +0.08(+5.52%)
May 21, 2020 1.360 1.610 1.320 1.450 913,614 +0.11(+8.21%)
May 20, 2020 1.300 1.440 1.300 1.340 363,591 +0.04(+3.08%)
May 19, 2020 1.240 1.310 1.210 1.300 177,681 +0.05(+4.00%)
May 18, 2020 1.270 1.280 1.180 1.250 99,504 +0.01(+0.81%)
May 15, 2020 1.160 1.310 1.150 1.240 92,000 +0.02(+1.64%)
May 14, 2020 1.250 1.330 1.180 1.220 141,181 -0.08(-6.15%)
May 13, 2020 1.380 1.450 1.250 1.300 143,173 -0.16(-10.96%)
May 12, 2020 1.440 1.500 1.330 1.460 108,389 +0.02(+1.39%)
May 11, 2020 1.430 1.500 1.370 1.440 108,861 -0.06(-4.00%)
May 08, 2020 1.610 1.690 1.400 1.500 313,300 -0.06(-3.85%)
May 07, 2020 1.490 1.600 1.450 1.560 119,640 +0.02(+1.30%)
May 06, 2020 1.460 1.550 1.400 1.540 137,275 +0.09(+6.21%)
May 05, 2020 1.540 1.580 1.440 1.450 187,645 -0.02(-1.36%)
May 04, 2020 1.920 1.950 1.310 1.470 761,224 -0.36(-19.67%)
May 01, 2020 2.000 2.000 1.800 1.830 64,800 -0.09(-4.69%)
Apr 30, 2020 1.910 2.160 1.810 1.920 188,497 -0.01(-0.52%)
Apr 29, 2020 2.130 2.130 1.760 1.930 206,751 -0.01(-0.52%)
Apr 28, 2020 2.040 2.070 1.900 1.940 70,016 -0.09(-4.43%)
Apr 27, 2020 1.990 2.150 1.900 2.030 202,179 -0.16(-7.31%)
Apr 24, 2020 2.420 2.490 2.030 2.190 411,000 -0.17(-7.20%)
Apr 23, 2020 3.160 3.490 2.170 2.360 893,660 -0.14(-5.60%)
Apr 22, 2020 2.660 2.850 2.400 2.500 93,370 +0.00(+0.00%)
Apr 21, 2020 3.530 3.580 2.240 2.500 273,716 -1.14(-31.32%)
Apr 20, 2020 5.900 5.900 2.990 3.640 1,480,251 +0.70(+23.81%)
Apr 17, 2020 2.810 3.335 2.800 2.940 85,700 +0.14(+5.00%)
Apr 16, 2020 3.250 3.500 2.520 2.800 80,293 -0.50(-15.15%)
Apr 15, 2020 3.160 3.600 2.610 3.300 182,471 -0.19(-5.44%)
Apr 14, 2020 4.000 4.410 3.270 3.490 438,455 -0.52(-12.97%)
Apr 13, 2020 1.350 7.850 1.350 4.010 4,024,382 +2.76(+220.80%)
Apr 09, 2020 1.280 1.280 1.090 1.250 13,200 +0.23(+22.55%)
Apr 08, 2020 1.160 1.190 1.020 1.020 2,009 -0.26(-20.02%)
Apr 07, 2020 1.420 1.420 1.080 1.275 2,872 +0.01(+0.42%)
Apr 06, 2020 1.270 1.270 1.270 429 +0.00(+0.00%)
Apr 03, 2020 1.005 1.290 1.005 1.270 2,300 +0.19(+18.02%)
Apr 02, 2020 1.150 1.150 1.000 1.076 3,991 -0.06(-5.61%)
Apr 01, 2020 1.140 1.215 1.140 1.140 1,377 +0.05(+4.59%)
Mar 31, 2020 1.100 1.100 1.050 1.090 1,311 -0.04(-3.54%)
Mar 30, 2020 1.050 1.177 1.050 1.130 664 -0.09(-7.38%)
Mar 27, 2020 1.460 1.460 1.170 1.220 8,800 -0.23(-15.86%)
Mar 26, 2020 1.060 1.450 1.010 1.450 12,487 +0.44(+43.56%)
Mar 25, 2020 1.050 1.050 0.9500 1.010 8,954 -0.08(-7.70%)
Mar 24, 2020 1.390 1.450 1.094 1.094 6,941 +0.01(+0.77%)
Mar 23, 2020 1.060 1.130 1.000 1.086 3,570 +0.04(+3.41%)
Mar 20, 2020 1.200 1.700 1.050 1.050 14,500 -0.25(-19.23%)
Mar 19, 2020 1.800 1.800 1.300 1.300 6,267 +0.15(+13.04%)
Mar 18, 2020 1.260 1.260 1.150 1.150 2,326 -0.11(-8.73%)
Mar 17, 2020 1.500 1.558 1.200 1.260 8,412 -0.44(-25.74%)
Mar 16, 2020 2.390 2.390 1.650 1.697 16,141 -0.65(-27.80%)
Mar 13, 2020 4.100 5.000 2.000 2.350 40,000 -1.71(-42.12%)
Mar 12, 2020 2.220 8.400 1.810 4.060 97,280 +2.26(+125.56%)
Sep 20, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 19, 2019 1.800 1.800 1.800 11 +0.00(+0.00%)
Sep 16, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 13, 2019 1.800 1.800 1.800 74 +0.00(+0.00%)
Sep 12, 2019 1.650 1.990 1.650 1.800 896 -0.15(-7.69%)
Sep 10, 2019 1.950 1.950 1.950 0 +0.05(+2.63%)
Sep 09, 2019 1.900 1.900 1.900 1 +0.00(+0.00%)
Sep 06, 2019 2.080 2.080 1.800 1.900 2,200 -0.02(-1.04%)
Sep 05, 2019 2.070 2.070 1.920 1.920 3,236 -0.23(-10.70%)
Aug 30, 2019 2.150 2.150 2.150 0 +0.04(+1.90%)
Aug 29, 2019 2.229 2.229 2.110 2.110 204 +0.09(+4.46%)
Aug 27, 2019 2.020 2.020 2.020 0 +0.01(+0.36%)
Aug 26, 2019 2.013 2.013 2.013 3 +0.00(+0.00%)
Aug 19, 2019 2.013 2.013 2.013 0 +0.01(+0.64%)
Aug 16, 2019 2.000 2.000 2.000 225 +0.00(+0.00%)
Aug 15, 2019 2.003 2.003 2.000 2.000 645 -0.01(-0.50%)
Aug 14, 2019 2.010 2.010 2.010 2.010 106 -0.16(-7.35%)
Aug 13, 2019 2.170 2.170 2.170 101 +0.00(+0.00%)
Aug 12, 2019 2.196 2.196 2.170 2.170 1,200 +0.04(+1.85%)
Aug 09, 2019 2.239 2.239 2.130 2.130 1,000 +0.00(+0.00%)
Aug 08, 2019 2.220 2.220 2.130 2.130 2,220 -0.09(-4.05%)
Aug 07, 2019 2.500 2.500 2.220 2.220 2,100 -0.52(-19.13%)
Aug 06, 2019 2.745 2.745 2.745 2.745 130 +0.25(+9.80%)
Aug 02, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 01, 2019 2.500 2.500 2.500 2.500 300 +0.00(+0.00%)
Jul 31, 2019 2.611 2.678 2.500 2.500 1,716 -0.20(-7.41%)
Jul 30, 2019 2.700 2.700 2.700 2.700 100 +0.10(+3.85%)
Jul 29, 2019 2.600 2.600 2.600 14 +0.00(+0.00%)
Jul 26, 2019 2.637 2.637 2.600 2.600 200 +0.06(+2.16%)
Jul 25, 2019 2.513 2.590 2.513 2.545 1,117 -0.06(-2.12%)
Jul 24, 2019 2.600 2.600 2.600 110 +0.00(+0.00%)
Jul 23, 2019 3.000 3.000 2.600 2.600 755 -0.40(-13.33%)
Jul 22, 2019 3.000 3.000 3.000 3.000 250 +0.50(+20.00%)
Jul 19, 2019 2.693 2.693 2.500 2.500 200 -0.05(-2.06%)
Jul 18, 2019 2.930 2.930 2.553 2.553 1,200 -0.43(-14.34%)
Jul 17, 2019 2.980 2.980 2.980 103 +0.00(+0.00%)
Jul 16, 2019 2.500 2.980 2.500 2.980 550 +0.37(+14.22%)
Jul 15, 2019 2.609 2.609 2.609 6 +0.00(+0.00%)
Jul 12, 2019 2.550 2.609 2.550 2.609 1,200 -0.08(-2.83%)
Jul 11, 2019 2.685 2.685 2.685 12 +0.00(+0.00%)
Jul 10, 2019 2.555 2.685 2.555 2.685 322 +0.01(+0.37%)
Jul 09, 2019 2.787 2.800 2.675 2.675 400 -0.15(-5.14%)
Jun 26, 2019 2.820 2.820 2.820 0 +0.09(+3.19%)
Jun 25, 2019 2.733 2.733 2.733 2.733 309 -0.27(-8.91%)
Jun 24, 2019 3.000 3.000 3.000 63 +0.00(+0.00%)
Jun 21, 2019 3.000 3.000 3.000 33 +0.00(+0.00%)
Jun 20, 2019 3.000 3.000 3.000 42 +0.00(+0.00%)
Jun 18, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 17, 2019 3.200 3.240 3.000 3.000 676 +0.08(+2.74%)
Jun 14, 2019 2.920 2.950 2.920 2.920 300 +0.01(+0.34%)
Jun 13, 2019 3.030 3.030 2.910 2.910 7,239 -0.11(-3.64%)
Jun 12, 2019 3.000 3.335 3.000 3.020 300 -0.38(-11.18%)
Jun 11, 2019 3.400 3.400 3.400 57 +0.00(+0.00%)
Jun 10, 2019 3.360 3.420 3.050 3.400 5,251 +0.05(+1.49%)
Jun 07, 2019 3.310 3.350 3.060 3.350 5,400 +0.17(+5.33%)
Jun 06, 2019 3.000 3.180 2.900 3.180 5,375 +0.18(+6.01%)
Jun 05, 2019 3.020 3.129 3.000 3.000 2,920 -0.02(-0.66%)
Jun 04, 2019 2.960 3.250 2.950 3.020 3,205 +0.09(+3.07%)
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.