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, 2021 6.560 6.571 5.920 5.958 187,363 -0.63(-9.59%)
Dec 30, 2021 6.560 6.874 6.277 6.590 234,179 -0.21(-3.08%)
Dec 29, 2021 6.080 6.800 5.640 6.800 479,632 +0.71(+11.67%)
Dec 28, 2021 6.512 6.512 5.952 6.090 152,618 -0.37(-5.79%)
Dec 27, 2021 6.560 6.720 6.291 6.464 126,526 -0.17(-2.63%)
Dec 23, 2021 6.528 6.846 6.480 6.638 83,729 +0.14(+2.19%)
Dec 22, 2021 6.400 7.120 6.256 6.496 206,621 +0.07(+1.10%)
Dec 21, 2021 6.400 6.693 6.323 6.426 55,438 -0.01(-0.20%)
Dec 20, 2021 6.160 6.560 5.922 6.438 76,603 -0.28(-4.19%)
Dec 17, 2021 6.410 6.880 6.280 6.720 68,508 +0.11(+1.69%)
Dec 16, 2021 6.926 7.038 6.480 6.608 43,377 -0.43(-6.14%)
Dec 15, 2021 6.720 7.120 6.426 7.040 106,076 +0.16(+2.33%)
Dec 14, 2021 6.880 7.038 6.690 6.880 58,626 -0.34(-4.66%)
Dec 13, 2021 6.811 7.600 6.702 7.216 55,411 +0.34(+4.88%)
Dec 10, 2021 7.040 7.192 6.736 6.880 27,439 -0.16(-2.27%)
Dec 09, 2021 7.149 7.358 6.880 7.040 33,631 -0.24(-3.32%)
Dec 08, 2021 6.779 7.488 6.728 7.282 55,821 +0.28(+4.00%)
Dec 07, 2021 6.400 7.024 6.368 7.002 67,008 +0.60(+9.40%)
Dec 06, 2021 6.256 6.496 5.920 6.400 163,008 -0.22(-3.31%)
Dec 03, 2021 7.680 7.750 6.400 6.619 275,468 -1.24(-15.83%)
Dec 02, 2021 8.002 8.192 7.682 7.864 109,365 -0.45(-5.43%)
Dec 01, 2021 8.640 8.720 7.840 8.315 121,550 -0.44(-4.99%)
Nov 30, 2021 8.560 8.960 8.051 8.752 191,852 +0.35(+4.19%)
Nov 29, 2021 8.000 8.480 7.931 8.400 53,022 +0.26(+3.20%)
Nov 26, 2021 8.000 8.160 8.000 8.139 33,747 -0.34(-4.02%)
Nov 24, 2021 7.840 8.480 7.584 8.480 91,070 +0.64(+8.21%)
Nov 23, 2021 8.000 8.160 7.808 7.837 71,748 -0.23(-2.84%)
Nov 22, 2021 8.320 8.376 7.584 8.066 241,833 -0.25(-3.06%)
Nov 19, 2021 8.347 8.640 8.018 8.320 121,088 -0.08(-0.95%)
Nov 18, 2021 8.800 8.538 8.336 8.400 133,931 -0.66(-7.29%)
Nov 17, 2021 8.800 9.296 8.800 9.061 101,934 +0.13(+1.49%)
Nov 16, 2021 8.960 8.962 8.720 8.928 92,045 -0.16(-1.74%)
Nov 15, 2021 9.120 9.267 8.715 9.086 95,483 +0.10(+1.14%)
Nov 12, 2021 9.280 9.422 8.853 8.984 102,410 -0.22(-2.35%)
Nov 11, 2021 9.120 9.358 8.995 9.200 83,757 +0.16(+1.77%)
Nov 10, 2021 9.520 9.040 229,499 -0.72(-7.38%)
Nov 09, 2021 9.920 10.03 9.600 9.760 151,951 -0.26(-2.59%)
Nov 08, 2021 10.40 11.04 9.808 10.02 862,026 +0.22(+2.24%)
Nov 05, 2021 10.00 10.00 9.638 9.800 95,624 -0.25(-2.45%)
Nov 04, 2021 10.24 10.24 9.922 10.05 85,404 +0.07(+0.67%)
Nov 03, 2021 9.616 10.19 9.616 9.979 121,070 +0.13(+1.33%)
Nov 02, 2021 9.920 10.08 9.520 9.848 177,340 -0.23(-2.30%)
Nov 01, 2021 9.440 10.48 9.602 10.08 227,831 +0.36(+3.69%)
Oct 29, 2021 9.203 9.869 9.146 9.722 193,313 +0.36(+3.83%)
Oct 28, 2021 9.590 9.624 9.280 9.363 253,133 -0.38(-3.89%)
Oct 27, 2021 10.88 10.84 9.362 9.742 487,660 -0.79(-7.53%)
Oct 26, 2021 12.32 10.54 1,266,405 -0.90(-7.90%)
Oct 25, 2021 10.05 11.54 9.445 11.44 1,707,722 +2.56(+28.83%)
Oct 22, 2021 9.600 9.880 8.790 8.880 406,698 -0.88(-9.02%)
Oct 21, 2021 9.360 10.19 8.963 9.760 1,340,383 +1.32(+15.68%)
Oct 20, 2021 8.846 8.867 8.320 8.437 332,585 -0.04(-0.51%)
Oct 19, 2021 8.672 8.768 8.320 8.480 142,498 -0.20(-2.32%)
Oct 18, 2021 9.027 9.197 8.640 8.682 146,326 -0.28(-3.11%)
Oct 15, 2021 8.957 9.437 8.563 8.960 259,406 +0.04(+0.45%)
Oct 14, 2021 8.963 9.120 8.752 8.920 83,522 -0.16(-1.76%)
Oct 13, 2021 8.640 9.597 8.514 9.080 225,991 +0.61(+7.24%)
Oct 12, 2021 8.499 8.622 8.320 8.467 90,214 -0.13(-1.47%)
Oct 11, 2021 8.800 8.786 8.482 8.594 79,460 -0.13(-1.52%)
Oct 08, 2021 8.878 9.037 8.643 8.726 76,782 -0.31(-3.47%)
Oct 07, 2021 8.496 9.120 8.485 9.040 135,435 +0.38(+4.42%)
Oct 06, 2021 8.320 9.120 7.870 8.658 375,597 +0.28(+3.32%)
Oct 05, 2021 8.800 8.942 8.242 8.379 220,378 -0.39(-4.43%)
Oct 04, 2021 9.163 9.280 8.654 8.768 220,275 -0.60(-6.39%)
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.