Borqs Technologies, Inc. (BRQS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.3630

+0.0430

(+13.44%)

At close: 04:00PM EST

0.3940

+0.03

(+8.54%)

After hours:

07:59PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.3250	0.3720	0.3110	0.3630	0.3630	6,340,100
02 Feb 2023	0.3200	0.3350	0.3050	0.3200	0.3200	1,188,600
01 Feb 2023	0.3020	0.3140	0.2900	0.3060	0.3060	764,100
31 Jan 2023	0.3300	0.3300	0.3000	0.3020	0.3020	1,064,000
30 Jan 2023	0.2990	0.3290	0.2900	0.3200	0.3200	550,700
27 Jan 2023	0.3000	0.3120	0.2860	0.2990	0.2990	467,400
26 Jan 2023	0.3200	0.3250	0.2910	0.2960	0.2960	992,700
25 Jan 2023	0.3110	0.3270	0.2900	0.3200	0.3200	1,022,700
24 Jan 2023	0.3300	0.3370	0.3110	0.3200	0.3200	1,240,500
23 Jan 2023	0.3110	0.3400	0.3110	0.3300	0.3300	1,369,100
20 Jan 2023	0.3180	0.3420	0.3100	0.3200	0.3200	1,717,300
19 Jan 2023	0.2950	0.3200	0.2840	0.3150	0.3150	1,712,200
18 Jan 2023	0.3300	0.3300	0.2800	0.2900	0.2900	1,676,200
17 Jan 2023	0.2820	0.3400	0.2700	0.3170	0.3170	2,740,800
13 Jan 2023	0.2700	0.2700	0.2540	0.2670	0.2670	1,146,600
12 Jan 2023	0.2480	0.2690	0.2480	0.2610	0.2610	1,016,900
11 Jan 2023	0.2800	0.2850	0.2410	0.2490	0.2490	1,505,900
10 Jan 2023	0.2750	0.2900	0.2650	0.2710	0.2710	1,207,500
09 Jan 2023	0.2750	0.2980	0.2700	0.2750	0.2750	983,400
06 Jan 2023	0.2880	0.2900	0.2630	0.2670	0.2670	2,826,100
05 Jan 2023	0.2300	0.2790	0.2210	0.2620	0.2620	3,624,700
04 Jan 2023	0.2150	0.2270	0.2090	0.2210	0.2210	2,240,300
03 Jan 2023	0.2210	0.2210	0.2000	0.2100	0.2100	821,100
30 Dec 2022	0.2170	0.2200	0.1930	0.2080	0.2080	2,187,800
29 Dec 2022	0.2100	0.2250	0.2080	0.2130	0.2130	1,608,000
28 Dec 2022	0.2130	0.2180	0.2060	0.2100	0.2100	1,052,700
27 Dec 2022	0.2060	0.2180	0.2060	0.2140	0.2140	742,900
23 Dec 2022	0.2200	0.2200	0.2090	0.2100	0.2100	1,026,700
22 Dec 2022	0.2300	0.2300	0.2040	0.2150	0.2150	1,311,300
21 Dec 2022	0.2390	0.2400	0.2260	0.2320	0.2320	688,300
20 Dec 2022	0.2600	0.2650	0.2260	0.2390	0.2390	1,806,500
19 Dec 2022	0.2700	0.2700	0.2530	0.2600	0.2600	1,097,500
16 Dec 2022	0.2670	0.2770	0.2650	0.2740	0.2740	670,100
15 Dec 2022	0.2820	0.2980	0.2600	0.2750	0.2750	943,100
14 Dec 2022	0.2800	0.2930	0.2800	0.2880	0.2880	844,900
13 Dec 2022	0.3120	0.3150	0.2790	0.2960	0.2960	2,645,200
12 Dec 2022	0.2570	0.3150	0.2520	0.3050	0.3050	4,612,600
09 Dec 2022	0.2590	0.3090	0.2500	0.2650	0.2650	4,801,300
08 Dec 2022	0.2500	0.2740	0.2420	0.2590	0.2590	5,497,200
07 Dec 2022	0.3250	0.3360	0.2450	0.2500	0.2500	12,214,900
06 Dec 2022	0.4000	0.4100	0.3500	0.3500	0.3500	4,180,500
05 Dec 2022	0.4600	0.4600	0.4130	0.4200	0.4200	2,859,600
02 Dec 2022	0.4850	0.5000	0.4570	0.4600	0.4600	3,994,100
01 Dec 2022	0.5100	0.5100	0.4740	0.4810	0.4810	2,091,200
30 Nov 2022	0.4950	0.5480	0.4950	0.5100	0.5100	2,528,700
29 Nov 2022	0.4970	0.5200	0.4810	0.4960	0.4960	745,400
28 Nov 2022	0.5020	0.5050	0.4700	0.4800	0.4800	725,900
25 Nov 2022	0.4950	0.5100	0.4700	0.5030	0.5030	264,200
23 Nov 2022	0.4600	0.5260	0.4550	0.5030	0.5030	1,936,500
22 Nov 2022	0.4600	0.4720	0.4410	0.4600	0.4600	1,176,100
21 Nov 2022	0.5000	0.5100	0.4470	0.4700	0.4700	929,900
18 Nov 2022	0.5110	0.5480	0.5010	0.5100	0.5100	1,185,000
17 Nov 2022	0.5000	0.5190	0.5000	0.5110	0.5110	572,300
16 Nov 2022	0.5240	0.5300	0.5000	0.5100	0.5100	780,700
15 Nov 2022	0.5230	0.5390	0.5140	0.5240	0.5240	1,133,300
14 Nov 2022	0.5200	0.5290	0.5000	0.5200	0.5200	886,300
11 Nov 2022	0.5200	0.5400	0.4900	0.5290	0.5290	2,253,900
10 Nov 2022	0.5200	0.5250	0.4810	0.5100	0.5100	1,701,300
09 Nov 2022	0.5900	0.5940	0.4750	0.4830	0.4830	3,041,700
08 Nov 2022	0.6000	0.6050	0.5720	0.5750	0.5750	2,359,800
07 Nov 2022	0.6100	0.6190	0.5800	0.5980	0.5980	1,428,400
04 Nov 2022	0.6710	0.7010	0.6210	0.6250	0.6250	2,498,500
03 Nov 2022	0.6990	0.7050	0.6540	0.6680	0.6680	1,068,600
02 Nov 2022	0.7650	0.7760	0.6900	0.6990	0.6990	1,957,000
01 Nov 2022	0.8000	0.8180	0.7700	0.7790	0.7790	1,186,000
31 Oct 2022	0.7900	0.8500	0.7400	0.8110	0.8110	1,848,000
28 Oct 2022	0.7600	0.8000	0.7310	0.7900	0.7900	1,663,800
27 Oct 2022	0.8300	0.8440	0.7800	0.7950	0.7950	1,878,100
26 Oct 2022	0.7800	0.8600	0.7790	0.8390	0.8390	1,538,500
25 Oct 2022	0.8200	0.8640	0.7610	0.8350	0.8350	3,522,900
24 Oct 2022	0.7080	0.8120	0.6030	0.8120	0.8120	4,444,800
21 Oct 2022	0.6750	0.8390	0.6700	0.7150	0.7150	23,148,200
20 Oct 2022	0.6270	0.6350	0.6010	0.6200	0.6200	754,800
19 Oct 2022	0.6330	0.6500	0.6160	0.6200	0.6200	865,200
18 Oct 2022	0.6350	0.6580	0.6120	0.6510	0.6510	1,991,600
17 Oct 2022	0.6300	0.6450	0.6140	0.6280	0.6280	1,433,800
14 Oct 2022	0.6620	0.6800	0.6110	0.6250	0.6250	1,959,900
13 Oct 2022	0.6500	0.6950	0.6450	0.6700	0.6700	2,857,900
12 Oct 2022	0.6100	0.6970	0.6000	0.6530	0.6530	3,603,500
11 Oct 2022	0.6100	0.6300	0.5700	0.5850	0.5850	926,600
10 Oct 2022	0.6350	0.6410	0.6020	0.6150	0.6150	640,300
07 Oct 2022	0.6900	0.7000	0.6300	0.6320	0.6320	1,820,900
06 Oct 2022	0.7400	0.7400	0.6500	0.7080	0.7080	5,525,600
05 Oct 2022	0.8100	0.8100	0.7300	0.7600	0.7600	2,235,300
04 Oct 2022	0.7700	0.8800	0.7700	0.8480	0.8480	3,831,000
03 Oct 2022	0.7010	0.7700	0.6800	0.7270	0.7270	1,673,700
30 Sept 2022	0.7400	0.7700	0.7010	0.7190	0.7190	1,042,500
29 Sept 2022	0.6800	0.7190	0.6400	0.7050	0.7050	1,404,800
28 Sept 2022	0.6500	0.6870	0.6200	0.6730	0.6730	456,600
27 Sept 2022	0.6470	0.6530	0.6210	0.6460	0.6460	506,400
26 Sept 2022	0.6300	0.6600	0.6000	0.6400	0.6400	527,400
23 Sept 2022	0.6900	0.6940	0.6050	0.6400	0.6400	892,600
22 Sept 2022	0.7100	0.7350	0.6500	0.6870	0.6870	1,347,900
21 Sept 2022	0.7500	0.7900	0.7020	0.7300	0.7300	856,600
20 Sept 2022	0.8530	0.8590	0.7110	0.7550	0.7550	2,364,400
19 Sept 2022	0.8960	0.9000	0.8100	0.8200	0.8200	1,887,100
16 Sept 2022	0.9890	0.9890	0.8890	0.9020	0.9020	2,571,400
15 Sept 2022	1.0500	1.0900	1.0000	1.0300	1.0300	1,292,000
14 Sept 2022	1.0400	1.0700	1.0100	1.0700	1.0700	1,025,600
13 Sept 2022	1.0700	1.0700	1.0300	1.0500	1.0500	1,058,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP19,361.58-136.03(-0.70%)

Borqs Technologies, Inc. (BRQS)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
19,361.58
-136.03(-0.70%)