UK markets closed

Borqs Technologies, Inc. (BRQS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8450+0.1750 (+10.48%)
As of 12:41PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20221.99002.10001.82001.84501.845042,340,153
30 Jun 20221.76001.77001.65001.67001.6700924,300
29 Jun 20221.81001.83001.65001.83001.83001,772,600
28 Jun 20222.13002.13001.82001.88001.88002,062,700
27 Jun 20222.20002.35002.06002.15002.15002,756,300
27 Jun 20221:16 Stock split
24 Jun 20222.91203.04002.84802.84802.84801,193,269
23 Jun 20222.88003.36002.80002.91202.91202,023,663
22 Jun 20222.81602.99202.73602.88002.88001,026,119
21 Jun 20222.89602.94402.80002.80002.8000507,344
17 Jun 20222.81602.96002.81602.94402.9440593,775
16 Jun 20222.89602.99202.80002.88002.8800930,706
15 Jun 20222.99203.08802.88002.94402.9440697,163
14 Jun 20223.28003.44002.89602.99202.99201,246,431
13 Jun 20222.92803.61602.89603.36003.36002,535,475
10 Jun 20223.26403.52003.12003.20003.20005,283,031
09 Jun 20222.65604.68802.57602.75202.752013,048,625
08 Jun 20222.70402.75202.59202.67202.6720785,438
07 Jun 20222.73602.78402.64002.67202.6720869,575
06 Jun 20222.80002.84802.70402.75202.7520810,269
03 Jun 20222.81602.83202.73602.75202.7520460,806
02 Jun 20223.00803.02402.80002.83202.83201,366,981
01 Jun 20222.80002.89602.72002.80002.8000821,013
31 May 20222.68802.91202.49602.80002.8000891,650
27 May 20222.80002.81602.72002.73602.7360585,856
26 May 20222.76802.83202.67202.75202.7520575,925
25 May 20222.89602.94402.72002.73602.73601,035,181
24 May 20223.00803.28002.80002.94402.94401,194,356
23 May 20223.20003.20002.92803.05603.05601,750,350
20 May 20223.16803.18402.76803.02403.0240979,969
19 May 20222.84803.18402.84803.08803.08801,507,563
18 May 20223.34403.72802.99203.05603.05606,731,575
17 May 20222.56002.84802.56002.78402.78401,073,788
16 May 20222.72002.72002.40002.51202.51201,174,106
13 May 20222.64002.72002.52802.59202.59201,088,644
12 May 20222.16002.56002.16002.51202.51201,928,613
11 May 20222.81602.94402.40002.44802.44801,765,600
10 May 20222.84803.15202.80002.94402.94401,125,844
09 May 20223.12003.18402.78402.91202.91201,407,219
06 May 20223.28003.58402.99203.07203.07201,676,469
05 May 20223.45603.66403.20003.31203.31201,375,056
04 May 20223.29603.82403.16803.56803.56803,065,300
03 May 20223.45603.82403.28003.36003.36003,221,031
02 May 20225.26405.68004.00004.25604.25604,180,456
29 Apr 20225.24806.06405.13605.44005.44002,219,081
28 Apr 20225.63205.98404.96005.58405.58403,037,756
27 Apr 20226.88007.04005.12005.98405.98404,979,913
26 Apr 20226.16007.36005.88806.43206.43208,941,600
25 Apr 20225.34406.16004.92805.76005.76004,410,494
22 Apr 20225.20005.60004.64005.28005.28003,882,169
21 Apr 20225.76006.32004.88005.74405.744012,656,944
20 Apr 20224.33605.20003.84005.02405.024012,546,488
19 Apr 20223.26403.84003.04003.84003.84003,072,769
18 Apr 20223.39203.44003.20003.36003.36002,639,300
14 Apr 20223.82403.96803.02403.13603.136015,409,288
13 Apr 20222.80002.88002.72002.72002.7200422,669
12 Apr 20222.80002.99202.65602.80002.8000992,400
11 Apr 20222.89602.91202.70402.70402.70401,061,631
08 Apr 20223.05603.15202.89602.99202.99201,129,963
07 Apr 20223.20003.21603.05603.18403.1840586,850
06 Apr 20223.32803.42403.15203.20003.20001,011,794
05 Apr 20223.52003.52003.29603.34403.34401,896,325
04 Apr 20223.77604.00003.60003.63203.63204,856,394
01 Apr 20223.44003.50403.04003.36003.36002,019,294
31 Mar 20223.69603.80803.40803.50403.50401,333,413
30 Mar 20223.98404.08003.55203.68003.68004,523,594
29 Mar 20223.44003.52003.20003.45603.4560872,719
28 Mar 20223.68003.71203.34403.37603.37601,057,825
25 Mar 20224.00004.00003.53603.63203.6320863,456
24 Mar 20224.00004.04803.88803.93603.9360771,013
23 Mar 20224.04804.11203.88803.92003.92001,058,688
22 Mar 20224.01604.22403.88804.09604.09601,387,406
21 Mar 20224.17604.17603.84003.93603.93601,476,188
18 Mar 20224.30404.56004.09604.30404.30401,244,831
17 Mar 20224.28804.44804.09604.20804.2080459,050
16 Mar 20224.41604.64004.24004.32004.3200326,956
15 Mar 20224.00004.40004.00004.24004.2400357,169
14 Mar 20224.64004.67204.01604.22404.2240129,006
11 Mar 20224.80004.96004.51204.60804.608081,719
10 Mar 20225.28005.36004.75204.80004.8000127,525
09 Mar 20225.45605.68005.24805.44005.4400102,863
08 Mar 20225.55205.79204.91205.04005.0400326,356
07 Mar 20224.41605.60004.20805.52005.5200429,819
04 Mar 20224.64004.75204.48004.56004.560032,100
03 Mar 20224.92805.04004.65604.75204.752035,650
02 Mar 20224.80004.96004.70404.91204.912041,625
01 Mar 20224.81605.12004.48004.80004.800063,006
28 Feb 20224.80004.92804.46404.80004.800049,975
25 Feb 20224.52804.80004.52804.73604.736019,931
24 Feb 20223.92004.76803.92004.67204.672060,344
23 Feb 20224.80005.12004.56004.57604.576049,381
22 Feb 20224.65604.80004.51204.78404.7840104,138
18 Feb 20225.12005.13604.70404.80004.800071,819
17 Feb 20225.28005.56805.13605.31205.312043,375
16 Feb 20225.13605.68005.12005.56805.5680119,038
15 Feb 20225.02405.20004.97605.13605.136021,969
14 Feb 20225.23205.28004.89604.97604.976056,725
11 Feb 20225.44005.60005.16805.40805.408041,206
10 Feb 20225.44005.72805.37605.60005.600041,525
09 Feb 20225.55205.72805.44005.60005.600057,463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...