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 (%)
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%)
Jan 02, 2018 92.80 87.20 92.80 112 +5.60(+6.42%)
Dec 28, 2017 87.20 87.20 87.20 0 +2.40(+2.83%)
Dec 27, 2017 81.04 84.80 80.80 84.80 183 +4.00(+4.95%)
Dec 22, 2017 80.80 80.80 80.80 0 -0.80(-0.98%)
Dec 21, 2017 84.49 86.40 81.60 81.60 594 -3.20(-3.77%)
Dec 20, 2017 86.40 86.40 80.80 84.80 229 +4.72(+5.89%)
Dec 19, 2017 80.80 81.44 80.00 80.08 280 -7.92(-9.00%)
Dec 18, 2017 88.13 90.56 83.36 88.00 192 +2.17(+2.53%)
Dec 15, 2017 81.60 85.83 81.60 85.83 14 -0.80(-0.92%)
Dec 14, 2017 86.63 86.63 86.63 86.63 43 +1.03(+1.20%)
Dec 13, 2017 83.52 85.60 83.52 85.60 87 +0.80(+0.94%)
Dec 12, 2017 84.80 84.80 84.80 84.80 13 -2.40(-2.75%)
Dec 11, 2017 88.00 88.00 87.20 87.20 75 +7.20(+9.00%)
Dec 07, 2017 80.00 80.00 80.00 0 -2.32(-2.82%)
Dec 01, 2017 82.32 82.32 82.32 0 +0.00(+0.00%)
Nov 30, 2017 80.00 82.32 80.00 82.32 77 +3.92(+5.00%)
Nov 29, 2017 83.20 84.00 78.40 78.40 531 -5.60(-6.67%)
Nov 28, 2017 80.00 84.00 80.00 84.00 535 -1.78(-2.07%)
Nov 27, 2017 81.68 85.78 81.68 85.78 120 +1.46(+1.73%)
Nov 24, 2017 80.16 84.32 80.08 84.32 50 +0.72(+0.87%)
Nov 22, 2017 84.33 84.33 81.60 83.60 131 -1.20(-1.42%)
Nov 21, 2017 88.00 88.00 83.78 84.80 67 -3.69(-4.17%)
Nov 20, 2017 91.20 91.20 88.00 88.49 136 +3.69(+4.35%)
Nov 17, 2017 76.80 92.00 76.80 84.80 304 +9.60(+12.77%)
Nov 16, 2017 74.71 75.20 74.67 75.20 250 +0.80(+1.08%)
Nov 14, 2017 74.40 74.40 74.40 0 -1.60(-2.11%)
Nov 13, 2017 74.40 76.00 74.40 76.00 137 -1.60(-2.06%)
Nov 10, 2017 82.40 82.40 76.80 77.60 332 -0.80(-1.02%)
Nov 09, 2017 81.60 81.60 76.52 78.40 252 -2.40(-2.97%)
Nov 08, 2017 76.54 80.80 76.54 80.80 139 +14.56(+21.98%)
Nov 03, 2017 66.24 66.24 66.24 0 -0.56(-0.84%)
Nov 02, 2017 72.00 72.00 66.40 66.80 292 -0.40(-0.60%)
Nov 01, 2017 69.60 69.60 67.20 67.20 212 +3.20(+5.00%)
Oct 31, 2017 68.80 68.80 64.00 64.00 606 -5.60(-8.05%)
Oct 30, 2017 69.60 69.60 69.60 69.60 250 +1.60(+2.35%)
Oct 27, 2017 75.20 75.20 67.20 68.00 281 -5.23(-7.15%)
Oct 25, 2017 73.23 73.23 73.23 0 +2.83(+4.02%)
Oct 24, 2017 64.16 70.40 64.16 70.40 356 -5.28(-6.98%)
Oct 20, 2017 75.68 75.68 75.68 0 +0.48(+0.64%)
Oct 19, 2017 74.40 77.60 70.40 75.20 826 -2.82(-3.62%)
Oct 18, 2017 84.00 86.40 69.60 78.02 1,275 -4.54(-5.49%)
Oct 17, 2017 88.00 88.80 78.32 82.56 974 -6.24(-7.03%)
Oct 16, 2017 89.68 89.68 88.00 88.80 206 -3.20(-3.48%)
Oct 13, 2017 91.20 92.00 91.20 92.00 108 +1.79(+1.99%)
Oct 12, 2017 89.76 90.21 89.76 90.21 332 -1.79(-1.95%)
Oct 11, 2017 92.00 92.64 92.00 92.00 126 -1.42(-1.52%)
Oct 10, 2017 88.80 93.60 88.00 93.42 2,573 +4.62(+5.20%)
Oct 09, 2017 90.40 91.20 88.00 88.80 518 -0.80(-0.89%)
Oct 06, 2017 90.40 90.40 88.00 89.60 1,106 -0.80(-0.88%)
Oct 05, 2017 90.40 94.32 88.64 90.40 307 +0.00(+0.00%)
Oct 04, 2017 94.40 96.29 90.40 90.40 718 -4.00(-4.24%)
Oct 03, 2017 93.60 95.20 90.22 94.40 582 +1.60(+1.72%)
Oct 02, 2017 92.00 92.80 92.00 92.80 94 +0.80(+0.87%)
Sep 29, 2017 88.00 92.00 88.00 92.00 365 +4.00(+4.55%)
Sep 28, 2017 90.40 90.40 88.00 88.00 374 -2.00(-2.22%)
Sep 27, 2017 89.68 92.19 89.68 90.00 721 -1.20(-1.32%)
Sep 26, 2017 92.00 92.00 91.20 91.20 218 -0.80(-0.87%)
Sep 25, 2017 90.40 93.60 88.80 92.00 701 -3.20(-3.36%)
Sep 21, 2017 95.20 95.20 95.20 0 +5.60(+6.25%)
Sep 20, 2017 91.20 93.76 88.00 89.60 1,729 -1.52(-1.67%)
Sep 19, 2017 92.00 94.40 89.60 91.12 887 -4.50(-4.71%)
Sep 18, 2017 99.20 101.00 88.16 95.62 2,465 -2.78(-2.83%)
Sep 15, 2017 97.60 100.00 96.00 98.40 885 +0.80(+0.82%)
Sep 14, 2017 98.40 100.00 97.60 97.60 141 -0.88(-0.89%)
Sep 12, 2017 98.48 98.48 98.48 0 -1.52(-1.52%)
Sep 11, 2017 98.40 100.00 97.60 100.00 682 +0.80(+0.81%)
Sep 08, 2017 101.16 101.16 98.40 99.20 663 -1.60(-1.59%)
Sep 07, 2017 104.00 104.00 96.80 100.80 1,464 +2.40(+2.44%)
Sep 06, 2017 95.20 104.00 95.20 98.40 1,793 +3.42(+3.60%)
Sep 05, 2017 95.36 97.92 92.80 94.98 704 -3.42(-3.48%)
Sep 01, 2017 100.80 100.80 96.80 98.40 245 -1.60(-1.60%)
Aug 31, 2017 100.80 102.32 97.60 100.00 533 -2.40(-2.34%)
Aug 30, 2017 106.40 106.40 101.83 102.40 448 -5.60(-5.19%)
Aug 29, 2017 113.60 113.60 101.76 108.00 2,983 -4.00(-3.57%)
Aug 28, 2017 108.80 112.16 102.40 112.00 2,154 +5.60(+5.26%)
Aug 25, 2017 100.00 115.20 100.00 106.40 5,846 +11.20(+11.76%)
Aug 24, 2017 87.59 98.47 81.60 95.20 1,598 +7.81(+8.93%)
Aug 23, 2017 96.00 96.00 87.39 87.39 508 -7.81(-8.20%)
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.