Borqs Technologies Inc (NQ: BRQS )

1.539 -0.001 (-0.05%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 1.610 1.670 1.530 1.540 1,411,412 -0.14(-8.33%)
Jul 05, 2022 1.680 1.770 1.600 1.680 1,935,464 -0.06(-3.45%)
Jul 01, 2022 1.990 2.100 1.680 1.740 47,030,496 +0.07(+4.19%)
Jun 30, 2022 1.760 1.770 1.650 1.670 928,632 -0.16(-8.74%)
Jun 29, 2022 1.810 1.830 1.650 1.830 1,771,296 -0.05(-2.66%)
Jun 28, 2022 2.130 2.130 1.820 1.880 2,069,171 -0.27(-12.56%)
Jun 27, 2022 2.200 2.349 2.060 2.150 2,749,325 -0.69(-24.38%)
Jun 24, 2022 2.914 3.040 2.843 2.843 1,193,270 -0.07(-2.52%)
Jun 23, 2022 2.880 3.360 2.792 2.917 2,019,718 +0.04(+1.28%)
Jun 22, 2022 2.814 2.986 2.738 2.880 1,022,608 +0.08(+2.80%)
Jun 21, 2022 2.894 2.936 2.802 2.802 502,771 -0.14(-4.79%)
Jun 17, 2022 2.819 2.958 2.819 2.942 593,777 +0.07(+2.39%)
Jun 16, 2022 2.880 2.990 2.800 2.874 928,150 -0.06(-2.13%)
Jun 15, 2022 2.994 3.085 2.880 2.936 689,156 -0.06(-2.03%)
Jun 14, 2022 3.278 3.440 2.891 2.997 1,237,455 -0.36(-10.72%)
Jun 13, 2022 2.934 3.621 2.902 3.357 2,525,844 +0.16(+4.90%)
Jun 10, 2022 3.270 3.514 3.123 3.200 5,323,989 +0.46(+16.62%)
Jun 09, 2022 2.654 4.680 2.579 2.744 13,013,007 +0.08(+3.00%)
Jun 08, 2022 2.704 2.750 2.592 2.664 782,821 -0.00(-0.18%)
Jun 07, 2022 2.736 2.784 2.640 2.669 860,900 -0.08(-2.91%)
Jun 06, 2022 2.795 2.845 2.704 2.749 806,884 -0.00(-0.17%)
Jun 03, 2022 2.808 2.829 2.736 2.754 460,805 -0.08(-2.77%)
Jun 02, 2022 3.002 3.022 2.800 2.832 1,360,629 +0.04(+1.37%)
Jun 01, 2022 2.802 2.901 2.720 2.794 819,445 -0.00(-0.11%)
May 31, 2022 2.693 2.912 2.488 2.797 889,308 +0.07(+2.46%)
May 27, 2022 2.800 2.821 2.720 2.730 585,855 -0.01(-0.52%)
May 26, 2022 2.765 2.832 2.670 2.744 573,020 +0.01(+0.29%)
May 25, 2022 2.898 2.939 2.720 2.736 1,030,273 -0.21(-7.17%)
May 24, 2022 3.002 3.280 2.800 2.947 1,190,099 -0.11(-3.46%)
May 23, 2022 3.202 3.205 2.923 3.053 1,741,481 +0.03(+0.95%)
May 20, 2022 3.168 3.176 2.768 3.024 969,799 -0.06(-2.07%)
May 19, 2022 2.840 3.186 2.840 3.088 1,490,915 +0.03(+0.84%)
May 18, 2022 3.360 3.728 2.992 3.062 6,685,595 +0.28(+9.94%)
May 17, 2022 2.560 2.853 2.552 2.786 1,057,241 +0.28(+10.96%)
May 16, 2022 2.718 2.718 2.402 2.510 1,170,028 -0.08(-3.15%)
May 13, 2022 2.640 2.717 2.528 2.592 1,088,641 +0.08(+3.18%)
May 12, 2022 2.162 2.560 2.162 2.512 1,916,657 +0.06(+2.61%)
May 11, 2022 2.808 2.942 2.402 2.448 1,754,478 -0.50(-16.89%)
May 10, 2022 2.848 3.150 2.800 2.946 1,117,656 +0.03(+1.15%)
May 09, 2022 3.120 3.189 2.784 2.912 1,398,780 -0.16(-5.31%)
May 06, 2022 3.280 3.589 2.992 3.075 1,676,467 -0.24(-7.15%)
May 05, 2022 3.459 3.662 3.200 3.312 1,362,819 -0.26(-7.17%)
May 04, 2022 3.291 3.824 3.160 3.568 3,056,654 +0.21(+6.19%)
May 03, 2022 3.458 3.824 3.282 3.360 3,198,938 -0.90(-21.17%)
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.