Borqs Technologies Inc (NQ: BRQS )

1.130 USD UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 1.200 1.300 1.060 1.130 10,675,600 -0.05(-4.24%)
Nov 24, 2020 1.460 1.500 1.140 1.180 20,633,647 -0.10(-7.81%)
Nov 23, 2020 1.050 1.340 1.030 1.280 10,625,391 +0.27(+26.73%)
Nov 20, 2020 1.030 1.030 0.9900 1.010 1,548,500 -0.02(-1.94%)
Nov 19, 2020 1.040 1.050 0.9800 1.030 1,942,771 +0.02(+1.98%)
Nov 18, 2020 0.9300 1.070 0.8900 1.010 8,441,593 +0.10(+10.99%)
Nov 17, 2020 1.120 1.130 0.8800 0.9100 6,805,337 -0.14(-13.33%)
Nov 16, 2020 1.050 1.080 1.030 1.050 309,306 -0.03(-2.78%)
Nov 13, 2020 1.060 1.120 1.030 1.080 788,600 +0.04(+3.85%)
Nov 12, 2020 1.010 1.160 0.9900 1.040 1,610,130 +0.05(+4.62%)
Nov 11, 2020 1.020 1.020 0.9901 0.9941 142,767 -0.01(-0.59%)
Nov 10, 2020 0.9901 1.020 0.9901 1.000 124,462 -0.00(-0.50%)
Nov 09, 2020 1.010 1.040 0.9904 1.005 331,245 +0.02(+2.55%)
Nov 06, 2020 1.010 1.050 0.9793 0.9800 220,500 -0.05(-4.85%)
Nov 05, 2020 1.000 1.070 0.9900 1.030 348,744 +0.03(+3.49%)
Nov 04, 2020 0.9600 1.025 0.9240 0.9953 532,133 +0.06(+5.88%)
Nov 03, 2020 0.9500 0.9600 0.9300 0.9400 303,029 +0.01(+1.09%)
Nov 02, 2020 0.9500 0.9800 0.9106 0.9299 726,699 +0.00(+0.31%)
Oct 30, 2020 0.9600 0.9890 0.8800 0.9270 716,100 -0.03(-3.44%)
Oct 29, 2020 1.050 1.150 0.9300 0.9600 2,740,902 -0.03(-3.03%)
Oct 28, 2020 1.010 1.040 0.9600 0.9900 610,410 -0.06(-5.71%)
Oct 27, 2020 1.080 1.100 1.020 1.050 607,564 -0.04(-3.67%)
Oct 26, 2020 1.140 1.170 1.080 1.090 372,128 -0.07(-6.03%)
Oct 23, 2020 1.210 1.210 1.140 1.160 197,500 +0.00(+0.00%)
Oct 22, 2020 1.130 1.190 1.090 1.160 469,099 +0.02(+1.75%)
Oct 21, 2020 1.120 1.220 1.120 1.140 539,830 +0.00(+0.00%)
Oct 20, 2020 1.250 1.350 1.120 1.140 1,175,143 -0.09(-7.32%)
Oct 19, 2020 1.270 1.280 1.210 1.230 415,496 +0.01(+0.82%)
Oct 16, 2020 1.280 1.300 1.200 1.220 323,800 -0.04(-3.17%)
Oct 15, 2020 1.300 1.380 1.190 1.260 1,320,820 -0.12(-8.70%)
Oct 14, 2020 1.190 1.490 1.150 1.380 3,622,900 +0.14(+11.29%)
Oct 13, 2020 1.190 1.370 1.100 1.240 1,551,303 -0.03(-2.36%)
Oct 12, 2020 1.250 1.380 1.190 1.270 2,158,496 +0.09(+7.63%)
Oct 09, 2020 1.070 1.250 1.060 1.180 2,493,700 +0.13(+12.38%)
Oct 08, 2020 1.080 1.090 1.020 1.050 223,556 +0.01(+0.96%)
Oct 07, 2020 1.010 1.080 1.010 1.040 267,217 -0.01(-0.95%)
Oct 06, 2020 1.090 1.170 1.020 1.050 1,587,015 +0.02(+1.94%)
Oct 05, 2020 0.9800 1.130 0.9800 1.030 1,888,108 +0.06(+6.17%)
Oct 02, 2020 0.9610 1.010 0.9500 0.9701 223,300 -0.01(-1.06%)
Oct 01, 2020 1.030 1.030 0.9501 0.9805 271,289 -0.03(-2.92%)
Sep 30, 2020 1.000 1.030 1.000 1.010 284,317 -0.02(-1.94%)
Sep 29, 2020 1.050 1.050 1.010 1.030 273,929 +0.01(+0.98%)
Sep 28, 2020 1.070 1.070 0.9900 1.020 614,432 -0.03(-2.86%)
Sep 25, 2020 0.9900 1.350 0.9750 1.050 6,631,500 +0.08(+8.25%)
Sep 24, 2020 1.000 1.030 0.9200 0.9700 250,014 -0.03(-3.00%)
Sep 23, 2020 1.010 1.110 1.000 1.000 227,684 -0.02(-1.96%)
Sep 22, 2020 1.040 1.100 1.000 1.020 184,544 -0.01(-0.97%)
Sep 21, 2020 1.050 1.070 1.020 1.030 120,206 -0.02(-1.90%)
Sep 18, 2020 1.030 1.100 1.030 1.050 197,300 -0.01(-0.94%)
Sep 17, 2020 1.030 1.090 1.010 1.060 245,837 +0.03(+2.91%)
Sep 16, 2020 1.020 1.050 1.010 1.030 227,692 +0.02(+1.98%)
Sep 15, 2020 1.030 1.040 1.010 1.010 209,883 -0.01(-0.98%)
Sep 14, 2020 1.030 1.050 1.010 1.020 341,619 +0.01(+0.99%)
Sep 11, 2020 1.070 1.090 1.010 1.010 278,200 -0.05(-4.72%)
Sep 10, 2020 1.020 1.140 1.000 1.060 798,061 +0.05(+4.95%)
Sep 09, 2020 1.050 1.050 1.000 1.010 135,732 -0.02(-1.94%)
Sep 08, 2020 1.040 1.040 0.9900 1.030 119,788 -0.01(-0.96%)
Sep 04, 2020 1.110 1.110 0.9900 1.040 262,600 -0.08(-7.14%)
Sep 03, 2020 1.000 1.140 1.000 1.120 512,101 +0.06(+5.66%)
Sep 02, 2020 1.090 1.380 0.9900 1.060 8,422,417 +0.08(+8.35%)
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.