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

Borqs Technologies Inc (NQ: BRQS )

0.4300 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 (%)
Dec 31, 2018 51.20 51.20 51.20 51.20 31 +0.00(+0.00%)
Dec 28, 2018 41.76 52.48 41.76 51.20 87 +0.80(+1.59%)
Dec 27, 2018 51.20 51.20 44.00 50.40 163 -0.96(-1.87%)
Dec 26, 2018 51.36 51.36 51.36 51.36 6 +0.64(+1.26%)
Dec 24, 2018 53.60 53.60 50.72 50.72 18 -2.40(-4.52%)
Dec 21, 2018 53.12 53.12 53.12 53.12 12 +2.72(+5.40%)
Dec 20, 2018 50.40 50.40 50.40 50.40 12 -5.60(-10.00%)
Dec 19, 2018 55.02 57.56 54.40 56.00 94 +0.80(+1.45%)
Dec 18, 2018 56.16 57.60 54.40 55.20 304 -5.92(-9.69%)
Dec 17, 2018 63.96 64.02 61.12 61.12 391 -0.96(-1.55%)
Dec 14, 2018 60.00 79.84 60.00 62.08 831 +2.08(+3.47%)
Dec 13, 2018 64.00 65.44 60.00 60.00 181 -2.72(-4.34%)
Dec 12, 2018 60.48 64.00 60.48 62.72 152 +2.24(+3.70%)
Dec 11, 2018 60.48 60.48 60.48 2 +0.00(+0.00%)
Dec 10, 2018 63.20 64.00 60.48 60.48 1,293 -3.04(-4.79%)
Dec 07, 2018 64.32 66.08 60.00 63.52 1,350 -0.64(-1.00%)
Dec 06, 2018 64.00 67.52 60.00 64.16 507 +0.00(+0.00%)
Dec 04, 2018 64.00 78.40 64.00 64.16 1,912 -5.36(-7.71%)
Dec 03, 2018 119.84 128.00 65.60 69.52 7,237 -21.68(-23.77%)
Nov 30, 2018 45.60 178.40 45.60 91.20 9,306 +50.24(+122.66%)
Nov 29, 2018 47.13 47.13 40.96 40.96 12 -2.24(-5.19%)
Nov 27, 2018 43.20 43.20 43.20 0 +2.72(+6.72%)
Nov 26, 2018 37.76 44.54 37.60 40.48 79 +6.72(+19.91%)
Nov 23, 2018 47.20 47.20 33.76 33.76 12 -13.28(-28.23%)
Nov 21, 2018 47.04 47.04 47.04 0 +2.24(+5.00%)
Nov 20, 2018 48.67 48.67 43.20 44.80 101 -3.20(-6.67%)
Nov 19, 2018 46.24 48.00 46.00 48.00 290 +3.52(+7.91%)
Nov 16, 2018 52.00 52.00 41.60 44.48 31 -3.68(-7.64%)
Nov 15, 2018 48.16 48.16 48.16 8 +0.00(+0.00%)
Nov 13, 2018 48.16 48.16 48.16 0 +5.76(+13.58%)
Nov 12, 2018 53.76 53.76 42.40 42.40 135 -11.20(-20.90%)
Nov 09, 2018 56.48 57.68 53.60 53.60 256 -6.08(-10.19%)
Nov 07, 2018 59.68 59.68 59.68 0 +2.88(+5.07%)
Nov 06, 2018 63.84 63.84 56.80 56.80 16 -7.20(-11.25%)
Nov 05, 2018 56.00 67.52 56.00 64.00 418 +5.60(+9.59%)
Nov 02, 2018 59.04 59.04 58.40 58.40 25 +2.40(+4.29%)
Nov 01, 2018 64.00 64.00 56.00 56.00 198 -8.00(-12.50%)
Oct 31, 2018 69.28 69.60 61.84 64.00 1,204 +0.00(+0.00%)
Oct 30, 2018 64.00 64.00 64.00 64.00 20 +7.04(+12.36%)
Oct 29, 2018 64.00 64.00 56.96 56.96 121 +0.96(+1.71%)
Oct 26, 2018 55.52 67.20 55.36 56.00 693 +4.00(+7.69%)
Oct 25, 2018 68.00 68.00 52.00 52.00 481 -16.00(-23.53%)
Oct 23, 2018 68.00 68.00 68.00 0 +0.00(+0.00%)
Oct 22, 2018 69.44 70.40 68.00 68.00 59 +0.32(+0.47%)
Oct 19, 2018 72.00 72.00 67.68 67.68 12 -4.32(-6.00%)
Oct 18, 2018 72.00 72.00 72.00 72.00 29 +1.60(+2.27%)
Oct 10, 2018 70.40 70.40 70.40 0 +2.40(+3.53%)
Oct 09, 2018 72.80 72.80 68.00 68.00 22 -4.48(-6.18%)
Oct 08, 2018 72.48 72.48 72.48 72.48 7 +0.48(+0.67%)
Oct 05, 2018 72.00 72.00 72.00 72.00 18 +2.88(+4.17%)
Oct 04, 2018 79.68 80.00 69.12 69.12 315 -6.72(-8.86%)
Oct 03, 2018 75.20 75.84 75.20 75.84 18 +2.24(+3.04%)
Oct 02, 2018 76.80 76.80 73.60 73.60 14 -3.20(-4.17%)
Oct 01, 2018 75.40 76.80 75.40 76.80 117 +0.80(+1.05%)
Sep 26, 2018 76.00 76.00 76.00 0 +0.00(+0.00%)
Sep 25, 2018 76.00 76.00 76.00 76.00 13 +2.40(+3.26%)
Sep 24, 2018 73.60 73.60 73.60 4 +0.00(+0.00%)
Sep 21, 2018 73.60 73.60 73.60 73.60 6 +0.80(+1.10%)
Sep 19, 2018 72.80 72.80 72.80 0 +0.00(+0.00%)
Sep 14, 2018 72.80 72.80 72.80 0 +0.00(+0.00%)
Sep 12, 2018 72.80 72.80 72.80 0 +0.80(+1.11%)
Sep 05, 2018 72.00 72.00 72.00 0 -0.80(-1.10%)
Sep 04, 2018 72.80 72.80 72.80 72.80 9 +0.72(+1.00%)
Aug 31, 2018 72.08 72.08 72.08 0 +0.08(+0.11%)
Aug 30, 2018 72.00 73.08 72.00 72.00 69 +0.00(+0.00%)
Aug 29, 2018 72.00 72.80 72.00 72.00 38 +0.00(+0.00%)
Aug 28, 2018 72.00 72.30 72.00 72.00 50 +0.00(+0.00%)
Aug 27, 2018 79.92 79.92 72.00 72.00 15 -1.60(-2.17%)
Aug 24, 2018 77.60 77.60 73.60 73.60 12 +1.60(+2.22%)
Aug 23, 2018 72.80 72.80 72.00 72.00 162 +0.00(+0.00%)
Aug 21, 2018 72.00 72.00 72.00 0 +0.00(+0.00%)
Aug 17, 2018 72.00 72.00 72.00 0 -4.54(-5.93%)
Aug 16, 2018 76.54 76.54 76.54 76.54 81 +0.54(+0.71%)
Aug 15, 2018 80.00 80.48 76.00 76.00 71 +4.80(+6.74%)
Aug 14, 2018 80.00 80.00 71.20 71.20 66 +0.00(+0.00%)
Aug 13, 2018 80.00 80.00 71.20 71.20 25 -8.00(-10.10%)
Aug 10, 2018 70.40 79.20 70.40 79.20 106 +8.00(+11.24%)
Aug 09, 2018 70.40 76.80 70.40 71.20 580 -0.80(-1.11%)
Aug 08, 2018 87.20 87.20 71.20 72.00 139 -9.76(-11.94%)
Aug 07, 2018 70.40 81.76 70.40 81.76 230 +12.16(+17.47%)
Aug 06, 2018 69.60 70.40 69.20 69.60 511 +0.00(+0.00%)
Aug 03, 2018 71.52 71.52 69.60 69.60 100 -10.96(-13.60%)
Aug 02, 2018 68.40 80.56 68.40 80.56 129 +10.96(+15.75%)
Aug 01, 2018 70.72 71.04 68.00 69.60 257 +0.80(+1.16%)
Jul 31, 2018 72.00 75.20 65.60 68.80 739 -3.20(-4.44%)
Jul 30, 2018 81.60 81.60 71.20 72.00 1,331 -9.60(-11.76%)
Jul 27, 2018 84.00 87.20 80.80 81.60 75 +0.00(+0.00%)
Jul 26, 2018 82.88 83.20 80.00 81.60 85 +1.60(+2.00%)
Jul 25, 2018 78.40 86.40 78.40 80.00 56 +5.60(+7.53%)
Jul 24, 2018 75.20 77.60 74.40 74.40 50 +0.00(+0.00%)
Jul 23, 2018 81.60 86.40 74.40 74.40 656 -0.80(-1.06%)
Jul 20, 2018 76.00 76.00 74.40 75.20 59 +0.80(+1.08%)
Jul 19, 2018 76.00 78.62 74.40 74.40 91 -5.60(-7.00%)
Jul 18, 2018 79.60 80.00 79.60 80.00 24 +4.80(+6.38%)
Jul 17, 2018 74.40 82.56 74.40 75.20 34 +1.60(+2.17%)
Jul 16, 2018 81.60 81.60 73.60 73.60 531 +0.00(+0.00%)
Jul 13, 2018 81.48 81.48 73.60 73.60 416 +0.80(+1.10%)
Jul 12, 2018 83.20 83.20 72.80 72.80 1,004 -6.83(-8.58%)
Jul 11, 2018 78.06 79.63 78.06 79.63 204 +2.03(+2.62%)
Jul 10, 2018 80.00 81.60 76.80 77.60 118 -6.40(-7.62%)
Jul 06, 2018 84.00 84.00 84.00 0 +1.60(+1.94%)
Jul 05, 2018 81.76 82.40 81.60 82.40 75 -3.20(-3.74%)
Jul 03, 2018 85.60 85.60 85.60 0 +4.80(+5.94%)
Jul 02, 2018 86.01 86.01 80.80 80.80 21 -6.72(-7.68%)
Jun 29, 2018 84.00 87.52 84.00 87.52 49 +1.12(+1.30%)
Jun 28, 2018 87.20 87.20 86.40 86.40 210 -1.60(-1.82%)
Jun 27, 2018 87.20 88.00 87.20 88.00 55 +0.80(+0.92%)
Jun 26, 2018 87.20 89.05 87.20 87.20 29 -0.32(-0.37%)
Jun 25, 2018 88.00 88.00 87.20 87.52 37 -2.08(-2.32%)
Jun 22, 2018 89.60 89.60 89.60 89.60 26 -4.72(-5.00%)
Jun 20, 2018 94.32 94.32 94.32 0 +3.72(+4.11%)
Jun 19, 2018 89.60 91.12 89.18 90.60 93 -3.47(-3.69%)
Jun 18, 2018 94.06 94.06 94.06 94.06 18 +6.06(+6.89%)
Jun 14, 2018 88.00 88.00 88.00 0 -1.36(-1.52%)
Jun 13, 2018 93.60 93.60 88.00 89.36 611 -6.80(-7.07%)
Jun 12, 2018 92.00 103.20 92.00 96.16 244 +3.79(+4.10%)
Jun 11, 2018 90.97 92.37 87.20 92.37 375 +1.17(+1.29%)
Jun 08, 2018 96.00 96.00 89.60 91.20 137 -2.86(-3.04%)
Jun 07, 2018 96.00 96.00 91.20 94.06 65 +1.26(+1.36%)
Jun 05, 2018 92.80 92.80 92.80 0 +0.00(+0.00%)
Jun 04, 2018 92.16 103.04 92.16 92.80 389 +0.80(+0.87%)
Jun 01, 2018 92.00 92.00 88.80 92.00 20 -1.60(-1.71%)
May 31, 2018 85.60 94.40 84.00 93.60 622 +10.40(+12.50%)
May 30, 2018 84.40 84.80 83.20 83.20 396 +0.00(+0.00%)
May 29, 2018 90.40 90.40 83.20 83.20 643 -8.00(-8.77%)
May 25, 2018 91.20 91.20 91.20 0 -8.00(-8.06%)
May 24, 2018 108.00 113.60 96.00 99.20 919 -5.60(-5.34%)
May 23, 2018 109.60 109.60 104.00 104.80 141 -7.20(-6.43%)
May 22, 2018 110.80 112.00 110.40 112.00 106 +1.60(+1.45%)
May 21, 2018 112.00 112.00 109.60 110.40 142 -1.60(-1.43%)
May 18, 2018 111.20 112.00 109.95 112.00 123 -0.80(-0.71%)
May 17, 2018 121.60 121.60 111.20 112.80 369 -7.20(-6.00%)
May 16, 2018 112.00 132.00 112.00 120.00 507 +8.80(+7.91%)
May 15, 2018 114.82 115.20 110.40 111.20 98 -1.20(-1.07%)
May 14, 2018 110.80 115.20 108.80 112.40 151 -6.80(-5.70%)
May 11, 2018 127.20 127.20 118.00 119.20 128 -16.80(-12.35%)
May 08, 2018 136.00 136.00 136.00 0 -8.00(-5.56%)
May 07, 2018 108.80 144.00 108.80 144.00 65 +35.20(+32.35%)
May 04, 2018 120.80 120.80 106.40 108.80 208 -12.00(-9.93%)
May 03, 2018 120.80 124.00 120.00 120.80 301 -0.80(-0.66%)
May 02, 2018 121.60 129.60 121.60 121.60 235 -6.40(-5.00%)
May 01, 2018 132.00 132.80 127.20 128.00 228 +0.00(+0.00%)
Apr 30, 2018 132.00 133.60 126.40 128.00 207 +0.00(+0.00%)
Apr 27, 2018 136.00 136.00 124.80 128.00 235 -4.00(-3.03%)
Apr 26, 2018 132.00 141.60 131.20 132.00 252 -4.00(-2.94%)
Apr 25, 2018 136.00 145.60 132.80 136.00 213 -8.00(-5.56%)
Apr 24, 2018 147.20 148.00 143.20 144.00 172 -2.40(-1.64%)
Apr 23, 2018 155.20 155.20 146.40 146.40 240 -8.00(-5.18%)
Apr 20, 2018 152.00 155.20 148.88 154.40 230 +2.40(+1.58%)
Apr 19, 2018 151.20 152.00 147.20 152.00 228 +1.60(+1.06%)
Apr 18, 2018 141.60 152.00 141.60 150.40 175 -1.60(-1.05%)
Apr 17, 2018 147.20 152.00 144.00 152.00 164 +4.80(+3.26%)
Apr 16, 2018 136.80 148.00 132.00 147.20 194 +21.60(+17.20%)
Apr 13, 2018 151.20 151.20 125.60 125.60 588 -29.60(-19.07%)
Apr 12, 2018 155.20 155.20 152.80 155.20 200 +0.00(+0.00%)
Apr 11, 2018 155.20 155.20 152.00 155.20 362 +0.00(+0.00%)
Apr 10, 2018 144.80 155.20 144.80 155.20 170 +10.40(+7.18%)
Apr 09, 2018 152.00 156.00 144.80 144.80 270 -10.40(-6.70%)
Apr 06, 2018 142.40 155.20 142.40 155.20 240 -1.60(-1.02%)
Apr 05, 2018 144.80 156.80 144.00 156.80 332 +0.80(+0.51%)
Apr 04, 2018 145.60 156.00 145.60 156.00 159 +4.00(+2.63%)
Apr 03, 2018 140.80 152.00 140.80 152.00 159 +9.60(+6.74%)
Apr 02, 2018 150.40 152.00 142.40 142.40 227 +3.20(+2.30%)
Mar 29, 2018 139.20 139.20 139.20 0 -4.80(-3.33%)
Mar 28, 2018 142.40 144.00 142.40 144.00 165 +0.00(+0.00%)
Mar 27, 2018 144.00 144.00 141.60 144.00 222 -4.00(-2.70%)
Mar 26, 2018 144.00 151.20 144.00 148.00 150 -3.20(-2.12%)
Mar 23, 2018 151.92 152.00 151.20 151.20 150 -0.80(-0.53%)
Mar 21, 2018 152.00 152.00 152.00 0 +1.60(+1.06%)
Mar 19, 2018 150.40 150.40 150.40 0 +0.00(+0.00%)
Mar 16, 2018 150.40 150.40 150.40 150.40 6 +3.20(+2.17%)
Mar 13, 2018 147.20 147.20 147.20 0 -8.80(-5.64%)
Mar 12, 2018 156.00 156.00 156.00 156.00 117 +0.00(+0.00%)
Mar 09, 2018 156.00 156.80 151.60 156.00 133 +0.00(+0.00%)
Mar 08, 2018 141.60 156.80 140.00 156.00 177 +4.00(+2.63%)
Mar 07, 2018 156.00 156.00 143.57 152.00 264 -2.40(-1.55%)
Mar 06, 2018 123.20 156.00 123.20 154.40 155 +3.20(+2.12%)
Mar 05, 2018 157.60 157.60 150.40 151.20 176 -4.80(-3.08%)
Mar 02, 2018 147.20 156.00 147.20 156.00 112 +6.40(+4.28%)
Mar 01, 2018 149.60 149.60 149.60 149.60 118 +0.00(+0.00%)
Feb 28, 2018 147.92 149.60 147.92 149.60 149 -0.80(-0.53%)
Feb 26, 2018 150.40 150.40 150.40 0 -1.60(-1.05%)
Feb 23, 2018 145.60 152.00 145.60 152.00 237 +3.20(+2.15%)
Feb 22, 2018 141.60 153.60 141.60 148.80 288 -1.60(-1.06%)
Feb 21, 2018 152.00 152.00 150.40 150.40 244 +4.00(+2.73%)
Feb 20, 2018 155.20 157.60 130.40 146.40 388 +0.80(+0.55%)
Feb 16, 2018 145.60 145.60 145.60 0 +3.20(+2.25%)
Feb 15, 2018 142.40 156.00 138.40 142.40 228 -13.60(-8.72%)
Feb 14, 2018 155.12 157.60 155.12 156.00 421 +1.60(+1.04%)
Feb 13, 2018 152.00 158.40 152.00 154.40 216 +3.20(+2.12%)
Feb 12, 2018 143.09 157.60 140.80 151.20 547 +1.60(+1.07%)
Feb 09, 2018 160.00 160.00 134.40 149.60 464 -9.60(-6.03%)
Feb 08, 2018 159.20 143.14 159.20 360 +14.00(+9.64%)
Feb 07, 2018 144.00 145.60 136.80 145.20 379 +1.20(+0.83%)
Feb 06, 2018 128.80 144.00 124.80 144.00 373 +25.60(+21.62%)
Feb 05, 2018 120.00 120.00 115.60 118.40 239 +4.80(+4.23%)
Feb 02, 2018 115.04 116.00 113.60 113.60 402 +4.80(+4.41%)
Feb 01, 2018 122.40 122.40 108.80 108.80 338 -3.20(-2.86%)
Jan 31, 2018 109.98 109.98 109.98 112.00 278 +1.60(+1.45%)
Jan 30, 2018 109.20 109.20 110.40 307 +1.20(+1.10%)
Jan 29, 2018 115.32 115.84 109.20 109.20 423 +5.20(+5.00%)
Jan 26, 2018 102.40 104.00 102.40 104.00 249 +0.00(+0.00%)
Jan 25, 2018 103.20 104.00 103.20 104.00 224 +0.00(+0.00%)
Jan 24, 2018 104.00 104.80 103.60 104.00 302 +2.24(+2.20%)
Jan 23, 2018 104.14 104.80 101.60 101.76 388 -3.04(-2.90%)
Jan 19, 2018 104.80 104.80 104.80 0 +1.60(+1.55%)
Jan 18, 2018 104.00 104.80 97.60 103.20 483 -1.60(-1.53%)
Jan 17, 2018 101.60 104.80 101.60 104.80 366 +1.60(+1.55%)
Jan 16, 2018 103.20 104.00 99.20 103.20 630 +0.00(+0.00%)
Jan 12, 2018 103.20 103.20 103.20 0 +0.00(+0.00%)
Jan 11, 2018 100.00 101.60 98.40 103.20 752 -0.80(-0.77%)
Jan 10, 2018 103.20 104.00 96.31 104.00 1,152 +4.00(+4.00%)
Jan 09, 2018 104.94 110.40 99.20 100.00 381 -0.80(-0.79%)
Jan 08, 2018 100.96 103.34 99.28 100.80 152 +4.00(+4.13%)
Jan 05, 2018 93.20 105.04 93.20 96.80 822 +4.80(+5.22%)
Jan 04, 2018 93.60 93.78 91.20 92.00 137 +0.27(+0.30%)
Jan 03, 2018 92.00 92.80 90.40 91.73 196 -1.07(-1.16%)
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.