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 (%)
Jan 27, 2022 0.3500 0.3600 0.3130 0.3250 1,549,070 -0.02(-6.58%)
Jan 26, 2022 0.3300 0.3890 0.3300 0.3479 4,646,605 +0.03(+9.40%)
Jan 25, 2022 0.2900 0.3269 0.2898 0.3180 2,263,316 +0.02(+7.87%)
Jan 24, 2022 0.2876 0.2979 0.2600 0.2948 2,119,078 +0.00(+0.96%)
Jan 21, 2022 0.3400 0.3420 0.2500 0.2920 3,836,535 -0.04(-13.33%)
Jan 20, 2022 0.3590 0.3696 0.3333 0.3369 2,686,968 -0.02(-6.42%)
Jan 19, 2022 0.3900 0.4100 0.3600 0.3600 2,755,334 -0.03(-7.79%)
Jan 18, 2022 0.3989 0.4150 0.3859 0.3904 3,038,097 -0.03(-7.92%)
Jan 14, 2022 0.4240 0 +0.05(+14.59%)
Jan 13, 2022 0.3900 0.4160 0.3700 0.3700 3,263,707 -0.03(-8.51%)
Jan 12, 2022 0.3830 0.4100 0.3787 0.4044 1,591,266 +0.01(+2.38%)
Jan 11, 2022 0.3800 0.3950 0.3753 0.3950 886,911 +0.01(+2.86%)
Jan 10, 2022 0.3846 0.3955 0.3651 0.3840 1,282,865 -0.01(-2.91%)
Jan 07, 2022 0.3900 0.3999 0.3811 0.3955 807,485 +0.01(+1.41%)
Jan 06, 2022 0.3850 0.4150 0.3800 0.3900 1,021,856 -0.01(-2.52%)
Jan 05, 2022 0.3900 0.4189 0.3851 0.4001 2,167,656 +0.00(+0.02%)
Jan 04, 2022 0.4000 0.4014 0.3820 0.4000 1,143,226 +0.00(+0.76%)
Jan 03, 2022 0.3800 0.4089 0.3724 0.3970 2,060,230 +0.02(+6.61%)
Dec 31, 2021 0.4100 0.4107 0.3700 0.3724 2,997,822 -0.04(-9.59%)
Dec 30, 2021 0.4100 0.4296 0.3923 0.4119 3,746,864 -0.01(-3.08%)
Dec 29, 2021 0.3800 0.4250 0.3525 0.4250 7,674,120 +0.04(+11.67%)
Dec 28, 2021 0.4070 0.4070 0.3720 0.3806 2,441,896 -0.02(-5.79%)
Dec 27, 2021 0.4100 0.4200 0.3932 0.4040 2,024,417 -0.01(-2.63%)
Dec 23, 2021 0.4080 0.4279 0.4050 0.4149 1,339,677 +0.01(+2.19%)
Dec 22, 2021 0.4000 0.4450 0.3910 0.4060 3,305,947 +0.00(+1.10%)
Dec 21, 2021 0.4000 0.4183 0.3952 0.4016 887,009 -0.00(-0.20%)
Dec 20, 2021 0.3850 0.4100 0.3701 0.4024 1,225,655 -0.02(-4.19%)
Dec 17, 2021 0.4006 0.4300 0.3925 0.4200 1,096,137 +0.01(+1.69%)
Dec 16, 2021 0.4329 0.4399 0.4050 0.4130 694,045 -0.03(-6.14%)
Dec 15, 2021 0.4200 0.4450 0.4016 0.4400 1,697,223 +0.01(+2.33%)
Dec 14, 2021 0.4300 0.4399 0.4181 0.4300 938,023 -0.02(-4.66%)
Dec 13, 2021 0.4257 0.4750 0.4189 0.4510 886,584 +0.02(+4.88%)
Dec 10, 2021 0.4400 0.4495 0.4210 0.4300 439,028 -0.01(-2.27%)
Dec 09, 2021 0.4468 0.4599 0.4300 0.4400 538,101 -0.02(-3.32%)
Dec 08, 2021 0.4237 0.4680 0.4205 0.4551 893,145 +0.02(+4.00%)
Dec 07, 2021 0.4000 0.4390 0.3980 0.4376 1,072,130 +0.04(+9.40%)
Dec 06, 2021 0.3910 0.4060 0.3700 0.4000 2,608,132 -0.01(-3.31%)
Dec 03, 2021 0.4800 0.4844 0.4000 0.4137 4,407,489 -0.08(-15.83%)
Dec 02, 2021 0.5001 0.5120 0.4801 0.4915 1,749,844 -0.03(-5.43%)
Dec 01, 2021 0.5400 0.5450 0.4900 0.5197 1,944,810 -0.03(-4.99%)
Nov 30, 2021 0.5350 0.5600 0.5032 0.5470 3,069,644 +0.02(+4.19%)
Nov 29, 2021 0.5000 0.5300 0.4957 0.5250 848,364 +0.02(+3.20%)
Nov 26, 2021 0.5000 0.5100 0.5000 0.5087 539,967 -0.02(-4.02%)
Nov 24, 2021 0.4900 0.5300 0.4740 0.5300 1,457,133 +0.04(+8.21%)
Nov 23, 2021 0.5000 0.5100 0.4880 0.4898 1,147,978 -0.01(-2.84%)
Nov 22, 2021 0.5200 0.5235 0.4740 0.5041 3,869,333 -0.02(-3.06%)
Nov 19, 2021 0.5217 0.5400 0.5011 0.5200 1,937,418 -0.01(-0.95%)
Nov 18, 2021 0.5500 0.5336 0.5210 0.5250 2,142,911 -0.04(-7.29%)
Nov 17, 2021 0.5500 0.5810 0.5500 0.5663 1,630,954 +0.01(+1.49%)
Nov 16, 2021 0.5600 0.5601 0.5450 0.5580 1,472,726 -0.01(-1.74%)
Nov 15, 2021 0.5700 0.5792 0.5447 0.5679 1,527,735 +0.01(+1.14%)
Nov 12, 2021 0.5800 0.5889 0.5587 0.5615 1,638,563 -0.01(-2.35%)
Nov 11, 2021 0.5700 0.5849 0.5622 0.5750 1,340,121 +0.01(+1.77%)
Nov 10, 2021 0.5950 0.5650 3,671,989 -0.05(-7.38%)
Nov 09, 2021 0.6200 0.6268 0.6000 0.6100 2,431,228 -0.02(-2.59%)
Nov 08, 2021 0.6500 0.6900 0.6130 0.6262 13,792,425 +0.01(+2.24%)
Nov 05, 2021 0.6250 0.6250 0.6024 0.6125 1,529,984 -0.02(-2.45%)
Nov 04, 2021 0.6400 0.6400 0.6201 0.6279 1,366,472 +0.00(+0.67%)
Nov 03, 2021 0.6010 0.6368 0.6010 0.6237 1,937,124 +0.01(+1.33%)
Nov 02, 2021 0.6200 0.6299 0.5950 0.6155 2,837,453 -0.01(-2.30%)
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.