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 (%)
Oct 26, 2023 0.4300 0 -0.13(-23.51%)
Oct 25, 2023 0.5600 0.5890 0.5601 0.5622 66,451 +0.00(+0.39%)
Oct 24, 2023 0.5701 0.5999 0.5511 0.5600 88,382 -0.01(-1.77%)
Oct 23, 2023 0.6200 0.6150 0.5500 0.5701 103,739 -0.06(-8.96%)
Oct 20, 2023 0.6850 0.7000 0.6094 0.6262 308,359 -0.07(-9.64%)
Oct 19, 2023 0.7200 0.7201 0.6900 0.6930 186,425 -0.03(-4.08%)
Oct 18, 2023 0.8116 0.8199 0.7210 0.7225 262,804 -0.10(-11.78%)
Oct 17, 2023 0.8417 0.8550 0.8000 0.8190 55,031 -0.03(-3.65%)
Oct 16, 2023 0.9000 0.9500 0.8300 0.8500 306,617 -0.03(-3.47%)
Oct 13, 2023 0.7600 0.9000 0.7400 0.8806 230,262 +0.14(+18.74%)
Oct 12, 2023 0.7560 0.8200 0.7000 0.7416 309,593 +0.00(+0.35%)
Oct 11, 2023 0.7300 0.8191 0.7000 0.7390 188,862 -0.03(-4.26%)
Oct 10, 2023 0.8801 1.100 0.7350 0.7719 454,247 +0.68(+777.16%)
Oct 09, 2023 0.1000 0.1000 0.0800 0.0880 3,582,378 -0.01(-13.73%)
Oct 06, 2023 0.1086 0.1089 0.0953 0.1020 1,146,060 +0.00(+0.00%)
Oct 05, 2023 0.1024 0.1050 0.0950 0.1020 1,237,188 +0.00(+3.03%)
Oct 04, 2023 0.1060 0.1060 0.0909 0.0990 2,780,655 -0.01(-8.33%)
Oct 03, 2023 0.1212 0.1313 0.1012 0.1080 8,971,234 -0.02(-12.90%)
Oct 02, 2023 0.1500 0.1521 0.1200 0.1240 4,247,872 -0.05(-30.65%)
Sep 29, 2023 0.1800 0.1855 0.1756 0.1788 175,786 +0.00(+1.25%)
Sep 28, 2023 0.1650 0.1790 0.1645 0.1766 394,912 +0.01(+8.34%)
Sep 27, 2023 0.1652 0.1700 0.1603 0.1630 365,286 -0.01(-4.29%)
Sep 26, 2023 0.1890 0.1890 0.1650 0.1703 337,769 -0.00(-1.84%)
Sep 25, 2023 0.1930 0.1740 0.1699 0.1735 319,681 +0.00(+0.87%)
Sep 22, 2023 0.1748 0.1835 0.1707 0.1720 298,289 -0.01(-4.55%)
Sep 21, 2023 0.1932 0.1932 0.1792 0.1802 282,634 -0.01(-4.45%)
Sep 20, 2023 0.1875 0.1900 0.1847 0.1886 160,059 +0.00(+0.59%)
Sep 19, 2023 0.1820 0.1909 0.1800 0.1875 516,748 +0.00(+1.96%)
Sep 18, 2023 0.1880 0.1889 0.1824 0.1839 388,142 -0.00(-2.18%)
Sep 15, 2023 0.1801 0.1880 0.1769 0.1880 235,743 +0.00(+1.24%)
Sep 14, 2023 0.1800 0.1857 0.1711 0.1857 285,459 +0.01(+3.22%)
Sep 13, 2023 0.1800 0.1835 0.1689 0.1799 889,111 -0.00(-1.15%)
Sep 12, 2023 0.1700 0.1850 0.1656 0.1820 1,095,602 +0.01(+7.76%)
Sep 11, 2023 0.1600 0.1689 0.1553 0.1689 875,390 +0.01(+6.76%)
Sep 08, 2023 0.1576 0.1599 0.1510 0.1582 293,742 -0.00(-2.29%)
Sep 07, 2023 0.1600 0.1630 0.1580 0.1619 324,004 -0.00(-0.67%)
Sep 06, 2023 0.1628 0.1638 0.1626 0.1630 598,632 +0.00(+0.25%)
Sep 05, 2023 0.1500 0.1640 0.1500 0.1626 506,618 +0.01(+6.21%)
Sep 01, 2023 0.1600 0.1600 0.1500 0.1531 163,039 +0.00(+1.32%)
Aug 31, 2023 0.1560 0.1560 0.1450 0.1511 536,610 -0.00(-0.33%)
Aug 30, 2023 0.1485 0.1550 0.1436 0.1516 280,284 -0.00(-0.39%)
Aug 29, 2023 0.1460 0.1527 0.1408 0.1522 787,874 +0.01(+3.54%)
Aug 28, 2023 0.1460 0.1500 0.1450 0.1470 269,109 -0.00(-2.00%)
Aug 25, 2023 0.1527 0.1527 0.1435 0.1500 591,101 -0.00(-0.33%)
Aug 24, 2023 0.1489 0.1509 0.1480 0.1505 470,392 -0.00(-1.95%)
Aug 23, 2023 0.1605 0.1631 0.1420 0.1535 2,024,373 -0.01(-5.54%)
Aug 22, 2023 0.1759 0.2100 0.1621 0.1625 11,418,719 +0.00(+1.63%)
Aug 21, 2023 0.1600 0.1677 0.1570 0.1599 291,055 -0.00(-1.36%)
Aug 18, 2023 0.1600 0.1648 0.1575 0.1621 379,318 -0.00(-0.49%)
Aug 17, 2023 0.1650 0.1699 0.1571 0.1629 410,344 +0.00(+1.62%)
Aug 16, 2023 0.1725 0.1730 0.1549 0.1603 693,593 -0.01(-4.47%)
Aug 15, 2023 0.1677 0.1799 0.1605 0.1678 360,145 -0.01(-2.95%)
Aug 14, 2023 0.1600 0.1750 0.1600 0.1729 488,183 +0.01(+5.88%)
Aug 11, 2023 0.1700 0.1730 0.1623 0.1633 815,889 -0.01(-3.83%)
Aug 10, 2023 0.1800 0.1780 0.1661 0.1698 204,148 +0.00(+1.31%)
Aug 09, 2023 0.1700 0.1789 0.1650 0.1676 664,451 -0.01(-5.36%)
Aug 08, 2023 0.1750 0.1799 0.1701 0.1771 519,877 +0.01(+2.91%)
Aug 07, 2023 0.1850 0.1850 0.1715 0.1721 544,154 -0.00(-0.06%)
Aug 04, 2023 0.1850 0.1896 0.1708 0.1722 463,765 -0.01(-6.41%)
Aug 03, 2023 0.1860 0.1967 0.1740 0.1840 731,924 -0.00(-1.60%)
Aug 02, 2023 0.2090 0.2100 0.1870 0.1870 859,399 -0.02(-10.53%)
Aug 01, 2023 0.2100 0.2200 0.2000 0.2090 676,878 +0.00(+2.00%)
Jul 31, 2023 0.2000 0.2094 0.1960 0.2049 438,316 +0.00(+2.35%)
Jul 28, 2023 0.1980 0.2093 0.1960 0.2002 545,119 +0.00(+1.78%)
Jul 27, 2023 0.2090 0.2100 0.1950 0.1967 493,632 -0.00(-1.26%)
Jul 26, 2023 0.1998 0.2038 0.1922 0.1992 637,159 +0.00(+1.63%)
Jul 25, 2023 0.2000 0.2000 0.1912 0.1960 342,061 -0.00(-2.00%)
Jul 24, 2023 0.1990 0.2040 0.1861 0.2000 699,375 +0.01(+3.57%)
Jul 21, 2023 0.1900 0.2047 0.1726 0.1931 741,419 +0.01(+4.43%)
Jul 20, 2023 0.1800 0.1900 0.1792 0.1849 590,013 +0.00(+2.72%)
Jul 19, 2023 0.1813 0.1837 0.1710 0.1800 687,977 +0.00(+2.33%)
Jul 18, 2023 0.1840 0.1840 0.1721 0.1759 744,647 -0.00(-1.35%)
Jul 17, 2023 0.1900 0.1928 0.1700 0.1783 2,797,624 -0.00(-0.89%)
Jul 14, 2023 0.1930 0.1930 0.1765 0.1799 692,521 -0.01(-3.90%)
Jul 13, 2023 0.2000 0.2040 0.1830 0.1872 909,033 -0.01(-3.85%)
Jul 12, 2023 0.1800 0.1980 0.1710 0.1947 1,567,608 +0.02(+11.96%)
Jul 11, 2023 0.1700 0.1770 0.1700 0.1739 661,128 +0.00(+1.64%)
Jul 10, 2023 0.1600 0.1770 0.1600 0.1711 1,737,275 +0.01(+4.01%)
Jul 07, 2023 0.1700 0.1729 0.1602 0.1645 2,157,657 -0.01(-3.24%)
Jul 06, 2023 0.1600 0.2350 0.1620 0.1700 25,889,944 +0.02(+9.68%)
Jul 05, 2023 0.1700 0.1700 0.1522 0.1550 1,274,417 -0.01(-7.41%)
Jul 03, 2023 0.1660 0.1675 0.1502 0.1674 1,191,330 +0.00(+0.84%)
Jun 30, 2023 0.1845 0.1852 0.1601 0.1660 2,403,153 -0.02(-9.73%)
Jun 29, 2023 0.1880 0.1880 0.1785 0.1839 990,187 -0.01(-2.70%)
Jun 28, 2023 0.1915 0.1970 0.1872 0.1890 543,787 -0.01(-4.26%)
Jun 27, 2023 0.1911 0.1980 0.1809 0.1974 833,119 -0.00(-0.55%)
Jun 26, 2023 0.2032 0.2099 0.1971 0.1985 373,880 -0.01(-3.17%)
Jun 23, 2023 0.2021 0.2083 0.2011 0.2050 588,353 +0.00(+0.94%)
Jun 22, 2023 0.2031 0.2100 0.2011 0.2031 339,832 +0.00(+0.00%)
Jun 21, 2023 0.2100 0.2100 0.1969 0.2031 605,539 -0.00(-1.69%)
Jun 20, 2023 0.2100 0.2250 0.2016 0.2066 634,317 -0.00(-1.71%)
Jun 16, 2023 0.2100 0.2138 0.2067 0.2102 439,906 -0.00(-1.68%)
Jun 15, 2023 0.2070 0.2150 0.2002 0.2138 483,463 -0.01(-2.95%)
May 08, 2023 0.2200 0.2309 0.2176 0.2203 524,887 +0.00(+1.43%)
May 05, 2023 0.2166 0.2239 0.2081 0.2172 313,933 +0.00(+0.98%)
May 04, 2023 0.2180 0.2289 0.2080 0.2151 536,502 -0.00(-1.60%)
May 03, 2023 0.2300 0.2300 0.2100 0.2186 935,614 -0.01(-3.27%)
May 02, 2023 0.2311 0.2316 0.2122 0.2260 800,020 -0.00(-1.74%)
May 01, 2023 0.2140 0.2440 0.2051 0.2300 2,407,670 +0.02(+9.37%)
Apr 28, 2023 0.2300 0.2300 0.2025 0.2103 3,076,471 -0.00(-0.66%)
Apr 27, 2023 0.2215 0.2235 0.2010 0.2117 1,178,078 -0.01(-3.38%)
Apr 26, 2023 0.2300 0.2337 0.2051 0.2191 3,344,533 -0.01(-3.78%)
Apr 25, 2023 0.2703 0.2777 0.2250 0.2277 3,568,418 -0.06(-21.48%)
Apr 24, 2023 0.2525 0.3487 0.2356 0.2900 11,862,736 +0.04(+15.91%)
Apr 21, 2023 0.2325 0.2590 0.2300 0.2502 827,243 +0.00(+0.36%)
Apr 20, 2023 0.2400 0.2530 0.2301 0.2493 1,439,178 +0.02(+6.54%)
Apr 19, 2023 0.2303 0.2500 0.2280 0.2340 314,537 -0.01(-2.94%)
Apr 18, 2023 0.2442 0.2450 0.2330 0.2411 271,765 +0.00(+0.29%)
Apr 17, 2023 0.2490 0.2550 0.2349 0.2404 269,144 -0.01(-3.84%)
Apr 14, 2023 0.2503 0.2579 0.2417 0.2500 417,984 -0.01(-3.10%)
Apr 13, 2023 0.2300 0.2580 0.2321 0.2580 521,302 +0.02(+9.79%)
Apr 12, 2023 0.2496 0.2496 0.2320 0.2350 553,479 -0.01(-4.08%)
Apr 11, 2023 0.2486 0.2500 0.2380 0.2450 453,252 -0.00(-0.45%)
Apr 10, 2023 0.2400 0.2537 0.2414 0.2461 266,768 -0.00(-0.28%)
Apr 06, 2023 0.2496 0.2539 0.2442 0.2468 416,796 -0.00(-0.52%)
Apr 05, 2023 0.2514 0.2578 0.2460 0.2481 336,643 -0.00(-0.76%)
Apr 04, 2023 0.2600 0.2600 0.2470 0.2500 401,610 -0.01(-3.06%)
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.