UK markets open in 1 hour 42 minutes

Borqs Technologies, Inc. (BRQS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7601-0.0878 (-10.35%)
At close: 04:00PM EDT
0.7800 +0.02 (+2.62%)
After hours: 07:57PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.81000.81000.73000.76000.76002,216,000
04 Oct 20220.77000.88000.77000.84800.84803,831,000
03 Oct 20220.70100.77000.68000.72700.72701,673,700
30 Sept 20220.74000.77000.70100.71900.71901,038,000
29 Sept 20220.68000.71900.64000.70500.70501,404,800
28 Sept 20220.65000.68700.62000.67300.6730456,600
27 Sept 20220.64700.65300.62100.64600.6460506,400
26 Sept 20220.63000.66000.60000.64000.6400527,400
23 Sept 20220.69000.69400.60500.64000.6400860,700
22 Sept 20220.71000.73500.65000.68700.68701,347,900
21 Sept 20220.75000.79000.70200.73000.7300856,600
20 Sept 20220.85300.85900.71100.75500.75502,364,400
19 Sept 20220.89600.90000.81000.82000.82001,887,100
16 Sept 20220.98900.98900.88900.90200.90202,561,400
15 Sept 20221.05001.09001.00001.03001.03001,292,000
14 Sept 20221.04001.07001.01001.07001.07001,025,600
13 Sept 20221.07001.07001.03001.05001.05001,058,400
12 Sept 20221.10001.13001.08001.09001.0900466,100
09 Sept 20221.09001.14001.08001.10001.1000744,400
08 Sept 20221.08001.14001.05501.11001.11001,048,600
07 Sept 20221.03001.09001.02001.08001.0800857,100
06 Sept 20221.13001.15001.01501.05001.05001,923,400
02 Sept 20221.16001.19001.12001.14001.14001,196,400
01 Sept 20221.17001.19001.14001.19001.1900992,300
31 Aug 20221.16001.21001.14001.20001.20001,459,000
30 Aug 20221.19001.20001.12001.20001.20001,980,200
29 Aug 20221.13001.21001.10001.19001.19001,588,800
26 Aug 20221.21001.21001.12001.14001.14001,085,700
25 Aug 20221.18001.23001.15001.21001.21001,183,600
24 Aug 20221.17001.21001.14001.19001.19001,387,700
23 Aug 20221.11001.21601.08001.19001.19002,256,100
22 Aug 20221.16001.16001.08001.11001.11001,991,100
19 Aug 20221.22001.23101.17401.19001.19002,233,300
18 Aug 20221.32001.33501.23001.26001.26002,584,500
17 Aug 20221.34001.37501.27501.35001.35001,881,800
16 Aug 20221.35001.41001.25001.34001.34003,519,400
15 Aug 20221.34001.40001.30001.35001.35002,346,100
12 Aug 20221.39001.43901.32001.38001.38002,900,400
11 Aug 20221.22001.40701.22001.38001.38005,542,700
10 Aug 20221.22001.33001.17701.22001.22004,594,400
09 Aug 20221.25001.27001.19001.22001.22003,092,900
08 Aug 20221.25001.32001.21001.23001.23007,202,700
05 Aug 20221.25001.25001.17001.23001.23006,566,300
04 Aug 20221.33001.45001.26001.27001.27005,569,900
03 Aug 20221.33001.41901.20001.39001.39007,912,500
02 Aug 20221.15001.34001.13001.29001.29007,866,000
01 Aug 20221.17001.17001.10001.15001.15001,486,100
29 Jul 20221.15001.24001.15001.20001.20003,038,400
28 Jul 20221.17001.18001.08001.13001.13003,775,200
27 Jul 20221.22001.24001.19001.20001.20001,957,400
26 Jul 20221.36001.36001.14001.20001.20004,093,300
25 Jul 20221.51001.51001.36001.39001.39003,018,500
22 Jul 20221.59001.59001.47001.52001.52002,663,300
21 Jul 20221.60001.65001.58001.61001.61001,993,700
20 Jul 20221.55001.64001.52001.60001.60003,031,700
19 Jul 20221.55001.60001.52001.59001.59001,932,000
18 Jul 20221.65001.66001.52001.54001.54003,183,400
15 Jul 20221.80001.85001.65001.69001.69003,917,000
14 Jul 20221.84001.85001.68001.76001.76001,640,100
13 Jul 20221.64001.88001.63001.85001.85002,268,000
12 Jul 20221.66001.69001.61001.66001.66001,242,400
11 Jul 20221.62001.72001.57801.69001.69001,037,900
08 Jul 20221.57001.73001.52001.63001.63002,259,200
07 Jul 20221.56001.58301.51701.56001.56001,130,300
06 Jul 20221.61001.67001.53001.54001.54001,424,200
05 Jul 20221.68001.77001.60001.68001.68001,917,800
01 Jul 20221.99002.10001.68001.74001.740047,030,500
30 Jun 20221.76001.77001.65001.67001.6700939,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...