Borqs Technologies Inc (NQ: BRQS )

1.080 USD +0.020 (+1.89%)
Official Closing Price Updated: 5:32 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 1.060 1.110 1.050 1.080 1,725,238 +0.02(+1.89%)
Dec 03, 2020 1.110 1.110 1.040 1.060 1,905,513 -0.03(-2.75%)
Dec 02, 2020 1.110 1.130 1.060 1.090 4,150,503 +0.01(+0.93%)
Dec 01, 2020 1.080 1.140 1.050 1.080 2,440,497 -0.01(-0.92%)
Nov 30, 2020 1.120 1.130 1.050 1.090 2,562,018 -0.06(-5.22%)
Nov 27, 2020 1.140 1.160 1.110 1.150 1,505,200 +0.02(+1.77%)
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 +0.08(+8.60%)
Nov 17, 2020 1.120 1.130 0.8800 0.9300 6,805,337 -0.12(-11.43%)
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 532,147 +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 -0.01(-0.94%)
Oct 26, 2020 1.140 1.170 1.080 1.060 372,128 -0.10(-8.62%)
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%)
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.