Skip to main content

Borqs Technologies Inc (NQ: BRQS )

0.3630 +0.0430 (+13.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.3250 0.3720 0.3106 0.3630 6,456,521 +0.04(+13.44%)
Feb 02, 2023 0.3200 0.3350 0.3050 0.3200 1,173,087 +0.01(+4.54%)
Feb 01, 2023 0.3024 0.3142 0.2900 0.3061 756,478 +0.00(+1.22%)
Jan 31, 2023 0.3300 0.3300 0.3000 0.3024 1,063,545 -0.02(-5.50%)
Jan 30, 2023 0.2989 0.3288 0.2900 0.3200 537,023 +0.02(+7.02%)
Jan 27, 2023 0.3000 0.3118 0.2859 0.2990 480,621 +0.00(+1.01%)
Jan 26, 2023 0.3200 0.3250 0.2911 0.2960 965,498 -0.02(-7.50%)
Jan 25, 2023 0.3107 0.3270 0.2900 0.3200 1,021,969 +0.00(+0.00%)
Jan 24, 2023 0.3300 0.3369 0.3111 0.3200 1,223,657 -0.01(-3.03%)
Jan 23, 2023 0.3110 0.3398 0.3110 0.3300 1,348,215 +0.01(+3.25%)
Jan 20, 2023 0.3200 0.3416 0.3100 0.3196 1,778,609 +0.00(+1.46%)
Jan 19, 2023 0.2954 0.3200 0.2840 0.3150 1,710,990 +0.03(+8.62%)
Jan 18, 2023 0.3300 0.3300 0.2800 0.2900 1,655,372 -0.03(-8.43%)
Jan 17, 2023 0.2820 0.3400 0.2701 0.3167 2,721,345 +0.05(+18.61%)
Jan 13, 2023 0.2700 0.2700 0.2540 0.2670 1,188,499 +0.01(+2.46%)
Jan 12, 2023 0.2484 0.2685 0.2484 0.2606 1,005,242 +0.01(+4.83%)
Jan 11, 2023 0.2800 0.2850 0.2411 0.2486 1,502,582 -0.02(-8.30%)
Jan 10, 2023 0.2750 0.2895 0.2650 0.2711 1,203,291 -0.00(-1.49%)
Jan 09, 2023 0.2800 0.2979 0.2700 0.2752 980,287 +0.01(+3.07%)
Jan 06, 2023 0.2884 0.2903 0.2630 0.2670 2,837,897 +0.01(+1.95%)
Jan 05, 2023 0.2300 0.2787 0.2213 0.2619 3,570,988 +0.04(+18.45%)
Jan 04, 2023 0.2150 0.2270 0.2090 0.2211 2,220,512 +0.01(+5.44%)
Jan 03, 2023 0.2209 0.2209 0.2000 0.2097 817,110 +0.00(+0.77%)
Dec 30, 2022 0.2170 0.2199 0.1925 0.2081 2,234,495 -0.00(-2.21%)
Dec 29, 2022 0.2100 0.2250 0.2076 0.2128 1,606,637 +0.00(+1.29%)
Dec 28, 2022 0.2125 0.2180 0.2060 0.2101 1,020,847 -0.00(-1.82%)
Dec 27, 2022 0.2057 0.2183 0.2056 0.2140 739,669 +0.00(+1.90%)
Dec 23, 2022 0.2200 0.2200 0.2090 0.2100 1,026,707 -0.01(-2.33%)
Dec 22, 2022 0.2300 0.2300 0.2036 0.2150 1,312,765 -0.02(-7.33%)
Dec 21, 2022 0.2388 0.2400 0.2257 0.2320 685,119 -0.01(-2.85%)
Dec 20, 2022 0.2600 0.2650 0.2258 0.2388 1,803,764 -0.02(-8.12%)
Dec 19, 2022 0.2700 0.2700 0.2528 0.2599 1,092,673 -0.01(-5.15%)
Dec 16, 2022 0.2667 0.2773 0.2650 0.2740 670,099 -0.00(-0.33%)
Dec 15, 2022 0.2820 0.2978 0.2600 0.2749 943,284 -0.01(-4.65%)
Dec 14, 2022 0.2800 0.2930 0.2800 0.2883 840,152 -0.01(-2.60%)
Dec 13, 2022 0.3100 0.3145 0.2785 0.2960 2,642,025 -0.01(-2.79%)
Dec 12, 2022 0.2571 0.3150 0.2520 0.3045 4,509,440 +0.04(+14.91%)
Dec 09, 2022 0.2587 0.3088 0.2500 0.2650 4,801,315 +0.01(+2.44%)
Dec 08, 2022 0.2500 0.2740 0.2423 0.2587 5,471,978 +0.01(+3.36%)
Dec 07, 2022 0.3246 0.3359 0.2450 0.2503 12,078,624 -0.10(-28.53%)
Dec 06, 2022 0.4000 0.4097 0.3502 0.3502 4,134,820 -0.07(-16.62%)
Dec 05, 2022 0.4600 0.4600 0.4126 0.4200 2,774,770 -0.04(-8.70%)
Dec 02, 2022 0.4850 0.5000 0.4566 0.4600 3,994,113 -0.02(-4.41%)
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.