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

Borqs Technologies Inc (NQ: BRQS )

N/A 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 (%)
Aug 31, 2018 4.505 4.505 4.505 0 +0.00(+0.11%)
Aug 30, 2018 4.500 4.567 4.500 4.500 1,111 +0.00(+0.00%)
Aug 29, 2018 4.500 4.550 4.500 4.500 611 +0.00(+0.00%)
Aug 28, 2018 4.500 4.519 4.500 4.500 811 +0.00(+0.00%)
Aug 27, 2018 4.995 4.995 4.500 4.500 255 -0.10(-2.17%)
Aug 24, 2018 4.850 4.850 4.600 4.600 200 +0.10(+2.22%)
Aug 23, 2018 4.550 4.550 4.500 4.500 2,599 +0.00(+0.00%)
Aug 21, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 17, 2018 4.500 4.500 4.500 0 -0.28(-5.93%)
Aug 16, 2018 4.784 4.784 4.784 4.784 1,300 +0.03(+0.71%)
Aug 15, 2018 5.000 5.030 4.750 4.750 1,150 +0.30(+6.74%)
Aug 14, 2018 5.000 5.000 4.450 4.450 1,067 +0.00(+0.00%)
Aug 13, 2018 5.000 5.000 4.450 4.450 400 -0.50(-10.10%)
Aug 10, 2018 4.400 4.950 4.400 4.950 1,700 +0.50(+11.24%)
Aug 09, 2018 4.400 4.800 4.400 4.450 9,289 -0.05(-1.11%)
Aug 08, 2018 5.450 5.450 4.450 4.500 2,228 -0.61(-11.94%)
Aug 07, 2018 4.400 5.110 4.400 5.110 3,692 +0.76(+17.47%)
Aug 06, 2018 4.350 4.400 4.325 4.350 8,189 +0.00(+0.00%)
Aug 03, 2018 4.470 4.470 4.350 4.350 1,600 -0.69(-13.60%)
Aug 02, 2018 4.275 5.035 4.275 5.035 2,076 +0.69(+15.75%)
Aug 01, 2018 4.420 4.440 4.250 4.350 4,117 +0.05(+1.16%)
Jul 31, 2018 4.500 4.700 4.100 4.300 11,833 -0.20(-4.44%)
Jul 30, 2018 5.100 5.100 4.450 4.500 21,302 -0.60(-11.76%)
Jul 27, 2018 5.250 5.450 5.050 5.100 1,200 +0.00(+0.00%)
Jul 26, 2018 5.180 5.200 5.000 5.100 1,367 +0.10(+2.00%)
Jul 25, 2018 4.900 5.400 4.900 5.000 904 +0.35(+7.53%)
Jul 24, 2018 4.700 4.850 4.650 4.650 804 +0.00(+0.00%)
Jul 23, 2018 5.100 5.400 4.650 4.650 10,499 -0.05(-1.06%)
Jul 20, 2018 4.750 4.750 4.650 4.700 959 +0.05(+1.08%)
Jul 19, 2018 4.750 4.913 4.650 4.650 1,463 -0.35(-7.00%)
Jul 18, 2018 4.975 5.000 4.975 5.000 390 +0.30(+6.38%)
Jul 17, 2018 4.650 5.160 4.650 4.700 554 +0.10(+2.17%)
Jul 16, 2018 5.100 5.100 4.600 4.600 8,500 +0.00(+0.00%)
Jul 13, 2018 5.093 5.093 4.600 4.600 6,661 +0.05(+1.10%)
Jul 12, 2018 5.200 5.200 4.550 4.550 16,064 -0.43(-8.58%)
Jul 11, 2018 4.879 4.977 4.879 4.977 3,276 +0.13(+2.62%)
Jul 10, 2018 5.000 5.100 4.800 4.850 1,898 -0.40(-7.62%)
Jul 06, 2018 5.250 5.250 5.250 0 +0.10(+1.94%)
Jul 05, 2018 5.110 5.150 5.100 5.150 1,200 -0.20(-3.74%)
Jul 03, 2018 5.350 5.350 5.350 0 +0.30(+5.94%)
Jul 02, 2018 5.376 5.376 5.050 5.050 350 -0.42(-7.68%)
Jun 29, 2018 5.250 5.470 5.250 5.470 796 +0.07(+1.30%)
Jun 28, 2018 5.450 5.450 5.400 5.400 3,371 -0.10(-1.82%)
Jun 27, 2018 5.450 5.500 5.450 5.500 880 +0.05(+0.92%)
Jun 26, 2018 5.450 5.566 5.450 5.450 479 -0.02(-0.37%)
Jun 25, 2018 5.500 5.500 5.450 5.470 600 -0.13(-2.32%)
Jun 22, 2018 5.600 5.600 5.600 5.600 424 -0.29(-5.00%)
Jun 20, 2018 5.895 5.895 5.895 0 +0.23(+4.11%)
Jun 19, 2018 5.600 5.695 5.574 5.662 1,500 -0.22(-3.69%)
Jun 18, 2018 5.879 5.879 5.879 5.879 300 +0.38(+6.89%)
Jun 14, 2018 5.500 5.500 5.500 0 -0.08(-1.52%)
Jun 13, 2018 5.850 5.850 5.500 5.585 9,779 -0.42(-7.07%)
Jun 12, 2018 5.750 6.450 5.750 6.010 3,919 +0.24(+4.10%)
Jun 11, 2018 5.685 5.773 5.450 5.773 6,000 +0.07(+1.29%)
Jun 08, 2018 6.000 6.000 5.600 5.700 2,200 -0.18(-3.04%)
Jun 07, 2018 6.000 6.000 5.700 5.879 1,050 +0.08(+1.36%)
Jun 05, 2018 5.800 5.800 5.800 0 +0.00(+0.00%)
Jun 04, 2018 5.760 6.440 5.760 5.800 6,225 +0.05(+0.87%)
Jun 01, 2018 5.750 5.750 5.550 5.750 322 -0.10(-1.71%)
May 31, 2018 5.350 5.900 5.250 5.850 9,962 +0.65(+12.50%)
May 30, 2018 5.275 5.300 5.200 5.200 6,340 +0.00(+0.00%)
May 29, 2018 5.650 5.650 5.200 5.200 10,294 -0.50(-8.77%)
May 25, 2018 5.700 5.700 5.700 0 -0.50(-8.06%)
May 24, 2018 6.750 7.100 6.000 6.200 14,714 -0.35(-5.34%)
May 23, 2018 6.850 6.850 6.500 6.550 2,265 -0.45(-6.43%)
May 22, 2018 6.925 7.000 6.900 7.000 1,700 +0.10(+1.45%)
May 21, 2018 7.000 7.000 6.850 6.900 2,272 -0.10(-1.43%)
May 18, 2018 6.950 7.000 6.872 7.000 1,978 -0.05(-0.71%)
May 17, 2018 7.600 7.600 6.950 7.050 5,910 -0.45(-6.00%)
May 16, 2018 7.000 8.250 7.000 7.500 8,127 +0.55(+7.91%)
May 15, 2018 7.176 7.200 6.900 6.950 1,578 -0.08(-1.07%)
May 14, 2018 6.925 7.200 6.800 7.025 2,428 -0.42(-5.70%)
May 11, 2018 7.950 7.950 7.375 7.450 2,057 -1.05(-12.35%)
May 08, 2018 8.500 8.500 8.500 0 -0.50(-5.56%)
May 07, 2018 6.800 9.000 6.800 9.000 1,050 +2.20(+32.35%)
May 04, 2018 7.550 7.550 6.650 6.800 3,333 -0.75(-9.93%)
May 03, 2018 7.550 7.750 7.500 7.550 4,823 -0.05(-0.66%)
May 02, 2018 7.600 8.100 7.600 7.600 3,761 -0.40(-5.00%)
May 01, 2018 8.250 8.300 7.950 8.000 3,662 +0.00(+0.00%)
Apr 30, 2018 8.250 8.350 7.900 8.000 3,320 +0.00(+0.00%)
Apr 27, 2018 8.500 8.500 7.800 8.000 3,764 -0.25(-3.03%)
Apr 26, 2018 8.250 8.850 8.200 8.250 4,040 -0.25(-2.94%)
Apr 25, 2018 8.500 9.100 8.300 8.500 3,412 -0.50(-5.56%)
Apr 24, 2018 9.200 9.250 8.950 9.000 2,767 -0.15(-1.64%)
Apr 23, 2018 9.700 9.700 9.150 9.150 3,842 -0.50(-5.18%)
Apr 20, 2018 9.500 9.700 9.305 9.650 3,681 +0.15(+1.58%)
Apr 19, 2018 9.450 9.500 9.200 9.500 3,655 +0.10(+1.06%)
Apr 18, 2018 8.850 9.500 8.850 9.400 2,807 -0.10(-1.05%)
Apr 17, 2018 9.200 9.500 9.000 9.500 2,635 +0.30(+3.26%)
Apr 16, 2018 8.550 9.250 8.250 9.200 3,111 +1.35(+17.20%)
Apr 13, 2018 9.450 9.450 7.850 7.850 9,417 -1.85(-19.07%)
Apr 12, 2018 9.700 9.700 9.550 9.700 3,209 +0.00(+0.00%)
Apr 11, 2018 9.700 9.700 9.500 9.700 5,801 +0.00(+0.00%)
Apr 10, 2018 9.050 9.700 9.050 9.700 2,726 +0.65(+7.18%)
Apr 09, 2018 9.500 9.750 9.050 9.050 4,324 -0.65(-6.70%)
Apr 06, 2018 8.900 9.700 8.900 9.700 3,845 -0.10(-1.02%)
Apr 05, 2018 9.050 9.800 9.000 9.800 5,326 +0.05(+0.51%)
Apr 04, 2018 9.100 9.750 9.100 9.750 2,548 +0.25(+2.63%)
Apr 03, 2018 8.800 9.500 8.800 9.500 2,548 +0.60(+6.74%)
Apr 02, 2018 9.400 9.500 8.900 8.900 3,638 +0.20(+2.30%)
Mar 29, 2018 8.700 8.700 8.700 0 -0.30(-3.33%)
Mar 28, 2018 8.900 9.000 8.900 9.000 2,654 +0.00(+0.00%)
Mar 27, 2018 9.000 9.000 8.850 9.000 3,557 -0.25(-2.70%)
Mar 26, 2018 9.000 9.450 9.000 9.250 2,410 -0.20(-2.12%)
Mar 23, 2018 9.495 9.500 9.450 9.450 2,410 -0.05(-0.53%)
Mar 21, 2018 9.500 9.500 9.500 0 +0.10(+1.06%)
Mar 19, 2018 9.400 9.400 9.400 0 +0.00(+0.00%)
Mar 16, 2018 9.400 9.400 9.400 9.400 100 +0.20(+2.17%)
Mar 13, 2018 9.200 9.200 9.200 0 -0.55(-5.64%)
Mar 12, 2018 9.750 9.750 9.750 9.750 1,872 +0.00(+0.00%)
Mar 09, 2018 9.750 9.800 9.475 9.750 2,139 +0.00(+0.00%)
Mar 08, 2018 8.850 9.800 8.750 9.750 2,836 +0.25(+2.63%)
Mar 07, 2018 9.750 9.750 8.973 9.500 4,237 -0.15(-1.55%)
Mar 06, 2018 7.700 9.750 7.700 9.650 2,480 +0.20(+2.12%)
Mar 05, 2018 9.850 9.850 9.400 9.450 2,822 -0.30(-3.08%)
Mar 02, 2018 9.200 9.750 9.200 9.750 1,801 +0.40(+4.28%)
Mar 01, 2018 9.350 9.350 9.350 9.350 1,899 +0.00(+0.00%)
Feb 28, 2018 9.245 9.350 9.245 9.350 2,399 -0.05(-0.53%)
Feb 26, 2018 9.400 9.400 9.400 0 -0.10(-1.05%)
Feb 23, 2018 9.100 9.500 9.100 9.500 3,803 +0.20(+2.15%)
Feb 22, 2018 8.850 9.600 8.850 9.300 4,619 -0.10(-1.06%)
Feb 21, 2018 9.500 9.500 9.400 9.400 3,914 +0.25(+2.73%)
Feb 20, 2018 9.700 9.850 8.150 9.150 6,216 +0.05(+0.55%)
Feb 16, 2018 9.100 9.100 9.100 0 +0.20(+2.25%)
Feb 15, 2018 8.900 9.750 8.650 8.900 3,662 -0.85(-8.72%)
Feb 14, 2018 9.695 9.850 9.695 9.750 6,737 +0.10(+1.04%)
Feb 13, 2018 9.500 9.900 9.500 9.650 3,462 +0.20(+2.12%)
Feb 12, 2018 8.943 9.850 8.800 9.450 8,763 +0.10(+1.07%)
Feb 09, 2018 10.00 10.00 8.400 9.350 7,435 -0.60(-6.03%)
Feb 08, 2018 9.950 8.946 9.950 5,773 +0.88(+9.64%)
Feb 07, 2018 9.000 9.100 8.550 9.075 6,065 +0.07(+0.83%)
Feb 06, 2018 8.050 9.000 7.800 9.000 5,980 +1.60(+21.62%)
Feb 05, 2018 7.500 7.500 7.225 7.400 3,835 +0.30(+4.23%)
Feb 02, 2018 7.190 7.250 7.100 7.100 6,436 +0.30(+4.41%)
Feb 01, 2018 7.650 7.650 6.800 6.800 5,422 -0.20(-2.86%)
Jan 31, 2018 6.873 6.873 6.873 7.000 4,449 +0.10(+1.45%)
Jan 30, 2018 6.825 6.825 6.900 4,924 +0.08(+1.10%)
Jan 29, 2018 7.207 7.240 6.825 6.825 6,773 +0.33(+5.00%)
Jan 26, 2018 6.400 6.500 6.400 6.500 3,993 +0.00(+0.00%)
Jan 25, 2018 6.450 6.500 6.450 6.500 3,593 +0.00(+0.00%)
Jan 24, 2018 6.500 6.550 6.475 6.500 4,843 +0.14(+2.20%)
Jan 23, 2018 6.509 6.550 6.350 6.360 6,223 -0.19(-2.90%)
Jan 19, 2018 6.550 6.550 6.550 0 +0.10(+1.55%)
Jan 18, 2018 6.500 6.550 6.100 6.450 7,740 -0.10(-1.53%)
Jan 17, 2018 6.350 6.550 6.350 6.550 5,869 +0.10(+1.55%)
Jan 16, 2018 6.450 6.500 6.200 6.450 10,092 +0.00(+0.00%)
Jan 12, 2018 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 11, 2018 6.250 6.350 6.150 6.450 12,036 -0.05(-0.77%)
Jan 10, 2018 6.450 6.500 6.019 6.500 18,434 +0.25(+4.00%)
Jan 09, 2018 6.559 6.900 6.200 6.250 6,107 -0.05(-0.79%)
Jan 08, 2018 6.310 6.459 6.205 6.300 2,445 +0.25(+4.13%)
Jan 05, 2018 5.825 6.565 5.825 6.050 13,156 +0.30(+5.22%)
Jan 04, 2018 5.850 5.861 5.700 5.750 2,205 +0.02(+0.30%)
Jan 03, 2018 5.750 5.800 5.650 5.733 3,145 -0.07(-1.16%)
Jan 02, 2018 5.800 5.450 5.800 1,805 +0.35(+6.42%)
Dec 28, 2017 5.450 5.450 5.450 0 +0.15(+2.83%)
Dec 27, 2017 5.065 5.300 5.050 5.300 2,937 +0.25(+4.95%)
Dec 22, 2017 5.050 5.050 5.050 0 -0.05(-0.98%)
Dec 21, 2017 5.281 5.400 5.100 5.100 9,510 -0.20(-3.77%)
Dec 20, 2017 5.400 5.400 5.050 5.300 3,679 +0.29(+5.89%)
Dec 19, 2017 5.050 5.090 5.000 5.005 4,492 -0.50(-9.00%)
Dec 18, 2017 5.508 5.660 5.210 5.500 3,075 +0.14(+2.53%)
Dec 15, 2017 5.100 5.364 5.100 5.364 225 -0.05(-0.92%)
Dec 14, 2017 5.415 5.415 5.414 5.414 700 +0.06(+1.20%)
Dec 13, 2017 5.220 5.350 5.220 5.350 1,400 +0.05(+0.94%)
Dec 12, 2017 5.300 5.300 5.300 5.300 212 -0.15(-2.75%)
Dec 11, 2017 5.500 5.500 5.450 5.450 1,200 +0.45(+9.00%)
Dec 07, 2017 5.000 5.000 5.000 0 -0.14(-2.82%)
Dec 01, 2017 5.145 5.145 5.145 0 +0.00(+0.00%)
Nov 30, 2017 5.000 5.145 5.000 5.145 1,236 +0.24(+5.00%)
Nov 29, 2017 5.200 5.250 4.900 4.900 8,508 -0.35(-6.67%)
Nov 28, 2017 5.000 5.250 5.000 5.250 8,566 -0.11(-2.07%)
Nov 27, 2017 5.105 5.361 5.105 5.361 1,935 +0.09(+1.73%)
Nov 24, 2017 5.010 5.270 5.005 5.270 801 +0.05(+0.87%)
Nov 22, 2017 5.271 5.271 5.100 5.225 2,102 -0.08(-1.42%)
Nov 21, 2017 5.500 5.500 5.236 5.300 1,075 -0.23(-4.17%)
Nov 20, 2017 5.700 5.700 5.500 5.531 2,190 +0.23(+4.35%)
Nov 17, 2017 4.800 5.750 4.800 5.300 4,872 +0.60(+12.77%)
Nov 16, 2017 4.669 4.700 4.667 4.700 4,000 +0.05(+1.08%)
Nov 14, 2017 4.650 4.650 4.650 0 -0.10(-2.11%)
Nov 13, 2017 4.650 4.750 4.650 4.750 2,200 -0.10(-2.06%)
Nov 10, 2017 5.150 5.150 4.800 4.850 5,324 -0.05(-1.02%)
Nov 09, 2017 5.100 5.100 4.782 4.900 4,047 -0.15(-2.97%)
Nov 08, 2017 4.784 5.050 4.784 5.050 2,239 +0.91(+21.98%)
Nov 03, 2017 4.140 4.140 4.140 0 -0.04(-0.84%)
Nov 02, 2017 4.500 4.500 4.150 4.175 4,676 -0.03(-0.60%)
Nov 01, 2017 4.350 4.350 4.200 4.200 3,401 +0.20(+5.00%)
Oct 31, 2017 4.300 4.300 4.000 4.000 9,700 -0.35(-8.05%)
Oct 30, 2017 4.350 4.350 4.350 4.350 4,000 +0.10(+2.35%)
Oct 27, 2017 4.700 4.700 4.200 4.250 4,501 -0.33(-7.15%)
Oct 25, 2017 4.577 4.577 4.577 0 +0.18(+4.02%)
Oct 24, 2017 4.010 4.400 4.010 4.400 5,710 -0.33(-6.98%)
Oct 20, 2017 4.730 4.730 4.730 0 +0.03(+0.64%)
Oct 19, 2017 4.650 4.850 4.400 4.700 13,218 -0.18(-3.62%)
Oct 18, 2017 5.250 5.400 4.350 4.877 20,400 -0.28(-5.49%)
Oct 17, 2017 5.500 5.550 4.895 5.160 15,590 -0.39(-7.03%)
Oct 16, 2017 5.605 5.605 5.500 5.550 3,300 -0.20(-3.48%)
Oct 13, 2017 5.700 5.750 5.700 5.750 1,743 +0.11(+1.99%)
Oct 12, 2017 5.610 5.638 5.610 5.638 5,314 -0.11(-1.95%)
Oct 11, 2017 5.750 5.790 5.750 5.750 2,020 -0.09(-1.52%)
Oct 10, 2017 5.550 5.850 5.500 5.839 41,181 +0.29(+5.20%)
Oct 09, 2017 5.650 5.700 5.500 5.550 8,300 -0.05(-0.89%)
Oct 06, 2017 5.650 5.650 5.500 5.600 17,700 -0.05(-0.88%)
Oct 05, 2017 5.650 5.895 5.540 5.650 4,926 +0.00(+0.00%)
Oct 04, 2017 5.900 6.018 5.650 5.650 11,502 -0.25(-4.24%)
Oct 03, 2017 5.850 5.950 5.639 5.900 9,316 +0.10(+1.72%)
Oct 02, 2017 5.750 5.800 5.750 5.800 1,506 +0.05(+0.87%)
Sep 29, 2017 5.500 5.750 5.500 5.750 5,850 +0.25(+4.55%)
Sep 28, 2017 5.650 5.650 5.500 5.500 5,984 -0.12(-2.22%)
Sep 27, 2017 5.605 5.762 5.605 5.625 11,550 -0.08(-1.32%)
Sep 26, 2017 5.750 5.750 5.700 5.700 3,500 -0.05(-0.87%)
Sep 25, 2017 5.650 5.850 5.550 5.750 11,230 -0.20(-3.36%)
Sep 21, 2017 5.950 5.950 5.950 0 +0.35(+6.25%)
Sep 20, 2017 5.700 5.860 5.500 5.600 27,674 -0.10(-1.67%)
Sep 19, 2017 5.750 5.900 5.600 5.695 14,200 -0.28(-4.71%)
Sep 18, 2017 6.200 6.312 5.510 5.976 39,454 -0.17(-2.83%)
Sep 15, 2017 6.100 6.250 6.000 6.150 14,175 +0.05(+0.82%)
Sep 14, 2017 6.150 6.250 6.100 6.100 2,258 -0.06(-0.89%)
Sep 12, 2017 6.155 6.155 6.155 0 -0.09(-1.52%)
Sep 11, 2017 6.150 6.250 6.100 6.250 10,915 +0.05(+0.81%)
Sep 08, 2017 6.323 6.323 6.150 6.200 10,620 -0.10(-1.59%)
Sep 07, 2017 6.500 6.500 6.050 6.300 23,432 +0.15(+2.44%)
Sep 06, 2017 5.950 6.500 5.950 6.150 28,696 +0.21(+3.60%)
Sep 05, 2017 5.960 6.120 5.800 5.936 11,270 -0.21(-3.48%)
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.