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 (%)
Apr 30, 2020 30.56 34.56 28.96 30.72 11,781 -0.16(-0.52%)
Apr 29, 2020 34.08 34.08 28.16 30.88 12,921 -0.16(-0.52%)
Apr 28, 2020 32.64 33.12 30.40 31.04 4,376 -1.44(-4.43%)
Apr 27, 2020 31.84 34.40 30.40 32.48 12,636 -2.56(-7.31%)
Apr 24, 2020 38.72 39.84 32.48 35.04 25,687 -2.72(-7.20%)
Apr 23, 2020 50.56 55.84 34.72 37.76 55,853 -2.24(-5.60%)
Apr 22, 2020 42.56 45.60 38.40 40.00 5,835 +0.00(+0.00%)
Apr 21, 2020 56.48 57.28 35.84 40.00 17,107 -18.24(-31.32%)
Apr 20, 2020 94.40 94.40 47.84 58.24 92,515 +11.20(+23.81%)
Apr 17, 2020 44.96 53.36 44.80 47.04 5,356 +2.24(+5.00%)
Apr 16, 2020 52.00 56.00 40.32 44.80 5,018 -8.00(-15.15%)
Apr 15, 2020 50.56 57.60 41.76 52.80 11,404 -3.04(-5.44%)
Apr 14, 2020 64.00 70.56 52.32 55.84 27,403 -8.32(-12.97%)
Apr 13, 2020 21.60 125.60 21.60 64.16 251,523 +44.16(+220.80%)
Apr 09, 2020 20.48 20.48 17.44 20.00 825 +3.68(+22.55%)
Apr 08, 2020 18.56 19.04 16.32 16.32 125 -4.08(-20.02%)
Apr 07, 2020 22.72 22.72 17.28 20.40 179 +0.08(+0.42%)
Apr 06, 2020 20.32 20.32 20.32 26 +0.00(+0.00%)
Apr 03, 2020 16.08 20.64 16.08 20.32 143 +3.10(+18.02%)
Apr 02, 2020 18.40 18.40 16.00 17.22 249 -1.02(-5.61%)
Apr 01, 2020 18.24 19.44 18.24 18.24 86 +0.80(+4.59%)
Mar 31, 2020 17.60 17.60 16.80 17.44 81 -0.64(-3.54%)
Mar 30, 2020 16.80 18.83 16.80 18.08 41 -1.44(-7.38%)
Mar 27, 2020 23.36 23.36 18.72 19.52 550 -3.68(-15.86%)
Mar 26, 2020 16.96 23.20 16.16 23.20 780 +7.04(+43.56%)
Mar 25, 2020 16.80 16.80 15.20 16.16 559 -1.35(-7.70%)
Mar 24, 2020 22.24 23.20 17.51 17.51 433 +0.13(+0.77%)
Mar 23, 2020 16.96 18.08 16.00 17.37 223 +0.57(+3.41%)
Mar 20, 2020 19.20 27.20 16.80 16.80 906 -4.00(-19.23%)
Mar 19, 2020 28.80 28.80 20.80 20.80 391 +2.40(+13.04%)
Mar 18, 2020 20.16 20.16 18.40 18.40 145 -1.76(-8.73%)
Mar 17, 2020 24.00 24.93 19.20 20.16 525 -6.99(-25.74%)
Mar 16, 2020 38.24 38.24 26.40 27.15 1,008 -10.45(-27.80%)
Mar 13, 2020 65.60 80.00 32.00 37.60 2,500 -27.36(-42.12%)
Mar 12, 2020 35.52 134.40 28.96 64.96 6,080 +36.16(+125.56%)
Sep 20, 2019 28.80 28.80 28.80 0 +0.00(+0.00%)
Sep 19, 2019 28.80 28.80 28.80 0 +0.00(+0.00%)
Sep 16, 2019 28.80 28.80 28.80 0 +0.00(+0.00%)
Sep 13, 2019 28.80 28.80 28.80 4 +0.00(+0.00%)
Sep 12, 2019 26.40 31.84 26.40 28.80 56 -2.40(-7.69%)
Sep 10, 2019 31.20 31.20 31.20 0 +0.80(+2.63%)
Sep 09, 2019 30.40 30.40 30.40 0 +0.00(+0.00%)
Sep 06, 2019 33.28 33.28 28.80 30.40 137 -0.32(-1.04%)
Sep 05, 2019 33.12 33.12 30.72 30.72 202 -3.68(-10.70%)
Aug 30, 2019 34.40 34.40 34.40 0 +0.64(+1.90%)
Aug 29, 2019 35.66 35.66 33.76 33.76 12 +1.44(+4.46%)
Aug 27, 2019 32.32 32.32 32.32 0 +0.12(+0.36%)
Aug 26, 2019 32.20 32.20 32.20 0 +0.00(+0.00%)
Aug 19, 2019 32.20 32.20 32.20 0 +0.20(+0.64%)
Aug 16, 2019 32.00 32.00 32.00 14 +0.00(+0.00%)
Aug 15, 2019 32.04 32.04 32.00 32.00 40 -0.16(-0.50%)
Aug 14, 2019 32.16 32.16 32.16 32.16 6 -2.55(-7.35%)
Aug 13, 2019 34.71 34.71 34.71 6 +0.00(+0.00%)
Aug 12, 2019 35.13 35.13 34.71 34.71 75 +0.63(+1.85%)
Aug 09, 2019 35.83 35.83 34.08 34.08 62 +0.00(+0.00%)
Aug 08, 2019 35.52 35.52 34.08 34.08 138 -1.44(-4.05%)
Aug 07, 2019 40.00 40.00 35.52 35.52 131 -8.40(-19.13%)
Aug 06, 2019 43.92 43.92 43.92 43.92 8 +3.92(+9.80%)
Aug 02, 2019 40.00 40.00 40.00 0 +0.00(+0.00%)
Aug 01, 2019 40.00 40.00 40.00 40.00 18 +0.00(+0.00%)
Jul 31, 2019 41.78 42.84 40.00 40.00 107 -3.20(-7.41%)
Jul 30, 2019 43.20 43.20 43.20 43.20 6 +1.60(+3.85%)
Jul 29, 2019 41.60 41.60 41.60 0 +0.00(+0.00%)
Jul 26, 2019 42.19 42.19 41.60 41.60 12 +0.88(+2.16%)
Jul 25, 2019 40.20 41.44 40.20 40.72 69 -0.88(-2.12%)
Jul 24, 2019 41.60 41.60 41.60 6 +0.00(+0.00%)
Jul 23, 2019 48.00 48.00 41.60 41.60 47 -6.40(-13.33%)
Jul 22, 2019 48.00 48.00 48.00 48.00 15 +8.00(+20.00%)
Jul 19, 2019 43.08 43.08 40.00 40.00 12 -0.84(-2.06%)
Jul 18, 2019 46.88 46.88 40.84 40.84 75 -6.84(-14.34%)
Jul 17, 2019 47.68 47.68 47.68 6 +0.00(+0.00%)
Jul 16, 2019 40.00 47.68 40.00 47.68 34 +5.93(+14.22%)
Jul 15, 2019 41.74 41.74 41.74 0 +0.00(+0.00%)
Jul 12, 2019 40.80 41.74 40.80 41.74 75 -1.22(-2.83%)
Jul 11, 2019 42.96 42.96 42.96 0 +0.00(+0.00%)
Jul 10, 2019 40.88 42.96 40.88 42.96 20 +0.16(+0.37%)
Jul 09, 2019 44.60 44.79 42.80 42.80 25 -2.32(-5.14%)
Jun 26, 2019 45.12 45.12 45.12 0 +1.40(+3.19%)
Jun 25, 2019 43.72 43.72 43.72 43.72 19 -4.28(-8.91%)
Jun 24, 2019 48.00 48.00 48.00 3 +0.00(+0.00%)
Jun 21, 2019 48.00 48.00 48.00 2 +0.00(+0.00%)
Jun 20, 2019 48.00 48.00 48.00 2 +0.00(+0.00%)
Jun 18, 2019 48.00 48.00 48.00 0 +0.00(+0.00%)
Jun 17, 2019 51.20 51.84 48.00 48.00 42 +1.28(+2.74%)
Jun 14, 2019 46.72 47.20 46.72 46.72 18 +0.16(+0.34%)
Jun 13, 2019 48.48 48.48 46.56 46.56 452 -1.76(-3.64%)
Jun 12, 2019 48.00 53.36 48.00 48.32 18 -6.08(-11.18%)
Jun 11, 2019 54.40 54.40 54.40 3 +0.00(+0.00%)
Jun 10, 2019 53.76 54.72 48.80 54.40 328 +0.80(+1.49%)
Jun 07, 2019 52.96 53.60 48.96 53.60 337 +2.71(+5.33%)
Jun 06, 2019 48.00 50.89 46.40 50.89 335 +2.89(+6.01%)
Jun 05, 2019 48.32 50.07 48.00 48.00 182 -0.32(-0.66%)
Jun 04, 2019 47.36 52.00 47.20 48.32 200 +1.44(+3.07%)
Jun 03, 2019 50.40 50.72 46.88 46.88 182 -4.09(-8.02%)
May 31, 2019 52.80 52.80 45.12 50.97 493 -1.35(-2.58%)
May 30, 2019 49.60 52.64 49.60 52.32 370 +1.60(+3.15%)
May 29, 2019 52.80 53.60 50.72 50.72 1,312 -2.88(-5.37%)
May 28, 2019 54.73 54.73 53.60 53.60 64 +0.00(+0.00%)
May 24, 2019 53.14 53.60 53.14 53.60 12 -4.96(-8.47%)
May 23, 2019 61.44 62.40 56.96 58.56 379 -3.37(-5.45%)
May 22, 2019 57.60 61.93 57.60 61.93 144 +4.33(+7.52%)
May 21, 2019 58.08 58.08 57.55 57.60 1,375 -4.16(-6.74%)
May 17, 2019 61.76 61.76 61.76 0 -1.12(-1.78%)
May 16, 2019 62.88 62.88 62.88 62.88 9 +2.72(+4.52%)
May 15, 2019 60.16 60.16 60.16 3 +0.00(+0.00%)
May 14, 2019 58.08 60.16 58.08 60.16 12 +2.56(+4.44%)
May 13, 2019 57.60 57.60 57.60 57.60 6 -2.88(-4.76%)
May 10, 2019 58.72 60.48 58.72 60.48 256 -0.64(-1.05%)
May 09, 2019 64.16 64.16 59.36 61.12 1,147 +3.20(+5.52%)
May 07, 2019 57.92 57.92 57.92 0 -2.08(-3.47%)
May 06, 2019 60.16 60.16 60.00 60.00 81 -0.16(-0.27%)
May 03, 2019 60.96 60.96 60.16 60.16 137 -0.80(-1.31%)
May 02, 2019 60.00 60.96 60.00 60.96 68 -0.64(-1.04%)
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.