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 (%)
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%)
May 01, 2019 62.40 68.64 61.60 61.60 159 -0.04(-0.07%)
Apr 30, 2019 64.00 68.00 61.64 61.64 256 +0.04(+0.07%)
Apr 29, 2019 64.32 64.32 61.60 61.60 88 -0.80(-1.28%)
Apr 26, 2019 64.80 64.80 62.40 62.40 31 +2.40(+4.00%)
Apr 25, 2019 80.02 80.02 60.00 60.00 200 -18.40(-23.47%)
Apr 24, 2019 79.49 79.49 78.40 78.40 72 +0.80(+1.03%)
Apr 23, 2019 73.28 77.60 73.28 77.60 87 +5.60(+7.78%)
Apr 22, 2019 72.32 72.80 71.84 72.00 37 -3.20(-4.26%)
Apr 15, 2019 75.20 75.20 75.20 0 +0.00(+0.00%)
Apr 10, 2019 75.20 75.20 75.20 0 +0.29(+0.38%)
Apr 08, 2019 74.91 74.91 74.91 0 +1.39(+1.89%)
Apr 05, 2019 72.48 73.52 72.00 73.52 68 -0.24(-0.33%)
Apr 04, 2019 73.76 73.76 73.76 0 +0.00(+0.00%)
Apr 03, 2019 73.76 73.76 73.76 0 +0.00(+0.00%)
Apr 02, 2019 76.16 76.16 73.76 73.76 22 -2.60(-3.40%)
Apr 01, 2019 80.00 80.00 76.36 76.36 18 -0.12(-0.16%)
Mar 28, 2019 76.48 76.48 76.48 0 -1.40(-1.80%)
Mar 27, 2019 73.76 77.88 72.80 77.88 300 +3.96(+5.36%)
Mar 26, 2019 73.92 73.92 73.92 73.92 7 -4.43(-5.65%)
Mar 25, 2019 78.88 79.23 73.60 78.35 431 +3.58(+4.78%)
Mar 22, 2019 71.24 80.31 71.24 74.77 268 +4.95(+7.09%)
Mar 21, 2019 76.00 76.00 69.31 69.82 65 -6.18(-8.13%)
Mar 20, 2019 74.48 76.00 74.48 76.00 468 +3.20(+4.40%)
Mar 19, 2019 80.00 80.00 72.00 72.80 113 +0.80(+1.11%)
Mar 18, 2019 66.65 72.36 60.80 72.00 564 +4.16(+6.13%)
Mar 15, 2019 62.56 67.84 57.60 67.84 606 +3.04(+4.69%)
Mar 14, 2019 64.60 69.23 64.60 64.80 89 +2.40(+3.85%)
Mar 13, 2019 67.21 67.21 62.40 62.40 20 +2.56(+4.28%)
Mar 12, 2019 70.24 70.24 59.84 59.84 15 -3.36(-5.32%)
Mar 11, 2019 64.48 68.31 58.56 63.20 471 -0.48(-0.75%)
Mar 08, 2019 68.32 68.32 60.16 63.68 87 +4.48(+7.57%)
Mar 07, 2019 63.76 64.32 57.55 59.20 170 -11.04(-15.72%)
Mar 06, 2019 64.00 70.40 64.00 70.24 115 +4.68(+7.14%)
Mar 05, 2019 65.56 65.56 64.96 65.56 40 -1.48(-2.21%)
Mar 04, 2019 59.20 67.20 59.20 67.04 462 +2.08(+3.20%)
Mar 01, 2019 74.08 74.08 64.96 64.96 43 -3.52(-5.14%)
Feb 28, 2019 68.48 68.48 68.48 68.48 9 +6.08(+9.74%)
Feb 27, 2019 73.12 73.12 62.40 62.40 128 -4.80(-7.14%)
Feb 26, 2019 63.53 72.33 63.53 67.20 329 +0.80(+1.20%)
Feb 25, 2019 66.38 66.38 66.40 2 +0.00(+0.00%)
Feb 22, 2019 59.20 67.20 59.20 66.40 137 +4.80(+7.79%)
Feb 21, 2019 64.00 64.00 61.60 61.60 96 -2.40(-3.75%)
Feb 20, 2019 64.32 64.32 64.00 64.00 12 -3.20(-4.76%)
Feb 15, 2019 67.20 67.20 67.20 0 +0.00(+0.00%)
Feb 14, 2019 67.04 67.20 67.04 67.20 30 -2.40(-3.45%)
Feb 13, 2019 69.60 69.60 69.60 5 +0.00(+0.00%)
Feb 12, 2019 72.80 72.80 68.80 69.60 182 +5.60(+8.75%)
Feb 11, 2019 64.00 64.00 64.00 64.00 31 -8.32(-11.50%)
Feb 08, 2019 72.32 72.32 72.32 0 +0.00(+0.00%)
Feb 07, 2019 72.32 72.32 72.32 5 +0.00(+0.00%)
Feb 06, 2019 72.32 72.32 72.32 0 +0.00(+0.00%)
Feb 05, 2019 66.88 72.32 64.16 72.32 147 +4.96(+7.36%)
Feb 04, 2019 67.38 67.38 67.36 5 +0.00(+0.00%)
Feb 01, 2019 62.40 67.68 60.80 67.36 418 -0.97(-1.42%)
Jan 29, 2019 68.33 68.33 68.33 0 +5.62(+8.96%)
Jan 28, 2019 62.71 62.71 62.71 62.71 20 +0.31(+0.50%)
Jan 25, 2019 64.00 64.00 62.40 62.40 112 -4.80(-7.14%)
Jan 24, 2019 67.20 67.20 67.20 67.20 16 +0.00(+0.00%)
Jan 23, 2019 76.80 76.80 67.20 67.20 238 -12.45(-15.63%)
Jan 18, 2019 79.65 79.65 79.65 0 +0.45(+0.57%)
Jan 17, 2019 72.00 79.20 72.00 79.20 71 +6.72(+9.27%)
Jan 16, 2019 65.60 72.80 65.60 72.48 71 -7.52(-9.40%)
Jan 15, 2019 81.60 84.00 80.00 80.00 354 -0.16(-0.20%)
Jan 14, 2019 87.36 100.00 78.95 80.16 1,055 +5.76(+7.74%)
Jan 11, 2019 81.60 89.60 66.08 74.40 731 -16.00(-17.70%)
Jan 10, 2019 52.48 90.40 52.48 90.40 40 +39.27(+76.79%)
Jan 09, 2019 51.20 51.20 51.13 51.13 39 -7.11(-12.20%)
Jan 08, 2019 54.40 58.24 54.40 58.24 62 -0.96(-1.62%)
Jan 07, 2019 62.67 62.67 59.20 59.20 76 -1.60(-2.63%)
Jan 04, 2019 73.92 73.92 60.80 60.80 56 +9.02(+17.43%)
Jan 02, 2019 51.78 51.78 51.78 0 +0.58(+1.13%)
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%)
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.