UK Markets closed

Borqs Technologies, Inc. (BRQS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1890-0.0040 (-2.07%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.19800.19900.17300.18900.189015,602,100
19 May 20220.17800.19900.17800.19300.193024,121,000
18 May 20220.20900.23300.18700.19100.1910107,705,200
17 May 20220.16000.17800.16000.17400.174017,180,600
16 May 20220.17000.17000.15000.15700.157018,785,700
13 May 20220.16500.17000.15800.16200.162017,176,800
12 May 20220.13500.16000.13500.15700.157030,857,800
11 May 20220.17600.18400.15000.15300.153028,249,600
10 May 20220.17800.19700.17500.18400.184018,013,500
09 May 20220.19500.19900.17400.18200.182022,515,500
06 May 20220.20500.22400.18700.19200.192025,704,500
05 May 20220.21600.22900.20000.20700.207022,000,900
04 May 20220.20600.23900.19800.22300.223049,044,800
03 May 20220.21600.23900.20500.21000.210051,536,500
02 May 20220.32900.35500.25000.26600.266066,887,300
29 Apr 20220.32800.37900.32100.34000.340035,255,400
28 Apr 20220.35200.37400.31000.34900.349048,604,100
27 Apr 20220.43000.44000.32000.37400.374079,678,600
26 Apr 20220.38500.46000.36800.40200.4020143,065,600
25 Apr 20220.33400.38500.30800.36000.360070,567,900
22 Apr 20220.32500.35000.29000.33000.330062,114,700
21 Apr 20220.36000.39500.30500.35900.3590202,511,100
20 Apr 20220.27100.32500.24000.31400.3140200,743,800
19 Apr 20220.20400.24000.19000.24000.240049,164,300
18 Apr 20220.21200.21500.20000.21000.210042,228,800
14 Apr 20220.23900.24800.18900.19600.1960246,548,600
13 Apr 20220.17500.18000.17000.17000.17006,762,700
12 Apr 20220.17500.18700.16600.17500.175015,878,400
11 Apr 20220.18100.18200.16900.16900.169016,986,100
08 Apr 20220.19100.19700.18100.18700.187018,079,400
07 Apr 20220.20000.20100.19100.19900.19909,389,600
06 Apr 20220.20800.21400.19700.20000.200016,188,700
05 Apr 20220.22000.22000.20600.20900.209030,341,200
04 Apr 20220.23600.25000.22500.22700.227077,702,300
01 Apr 20220.21500.21900.19000.21000.210032,308,700
31 Mar 20220.23100.23800.21300.21900.219021,334,600
30 Mar 20220.24900.25500.22200.23000.230072,377,500
29 Mar 20220.21500.22000.20000.21600.216013,963,500
28 Mar 20220.23000.23200.20900.21100.211016,925,200
25 Mar 20220.25000.25000.22100.22700.227013,815,300
24 Mar 20220.25000.25300.24300.24600.246012,336,200
23 Mar 20220.25300.25700.24300.24500.245016,939,000
22 Mar 20220.25100.26400.24300.25600.256022,198,500
21 Mar 20220.26100.26100.24000.24600.246023,619,000
18 Mar 20220.26900.28500.25600.26900.269019,917,300
17 Mar 20220.26800.27800.25600.26300.26307,344,800
16 Mar 20220.27600.29000.26500.27000.27005,231,300
15 Mar 20220.25000.27500.25000.26500.26505,714,700
14 Mar 20220.29000.29200.25100.26400.26402,064,100
11 Mar 20220.30000.31000.28200.28800.28801,307,500
10 Mar 20220.33000.33500.29700.30000.30002,040,400
09 Mar 20220.34100.35500.32800.34000.34001,645,800
08 Mar 20220.34700.36200.30700.31500.31505,221,700
07 Mar 20220.27600.35000.26300.34500.34506,877,100
04 Mar 20220.29000.29700.28000.28500.2850513,600
03 Mar 20220.30800.31500.29100.29700.2970570,400
02 Mar 20220.30000.31000.29400.30700.3070666,000
01 Mar 20220.30100.32000.28000.30000.30001,008,100
28 Feb 20220.30000.30800.27900.30000.3000799,600
25 Feb 20220.28300.30000.28300.29600.2960318,900
24 Feb 20220.24500.29800.24500.29200.2920965,500
23 Feb 20220.30000.32000.28500.28600.2860790,100
22 Feb 20220.29100.30000.28200.29900.29901,666,200
18 Feb 20220.32000.32100.29400.30000.30001,149,100
17 Feb 20220.33000.34800.32100.33200.3320694,000
16 Feb 20220.32100.35500.32000.34800.34801,904,600
15 Feb 20220.31400.32500.31100.32100.3210351,500
14 Feb 20220.32700.33000.30600.31100.3110907,600
11 Feb 20220.34000.35000.32300.33800.3380659,300
10 Feb 20220.34000.35800.33600.35000.3500664,400
09 Feb 20220.34700.35800.34000.35000.3500919,400
08 Feb 20220.35000.35900.34500.34700.3470366,100
07 Feb 20220.36300.36300.35100.35600.3560397,000
04 Feb 20220.35000.35800.34500.35800.3580393,900
03 Feb 20220.34500.37000.34000.34900.3490473,000
02 Feb 20220.36000.36400.34000.35700.35701,071,100
01 Feb 20220.34900.36000.34100.35300.3530697,800
31 Jan 20220.32300.34400.31000.33800.33801,135,400
28 Jan 20220.32000.34000.31000.32400.32401,330,600
27 Jan 20220.35000.36000.31300.32500.32501,577,100
26 Jan 20220.33000.38900.33000.34800.34804,651,100
25 Jan 20220.29000.34000.29000.31800.31802,263,300
24 Jan 20220.28800.29800.26000.29500.29502,114,900
21 Jan 20220.34000.34200.25000.29200.29203,836,500
20 Jan 20220.35900.37000.33300.33700.33702,701,400
19 Jan 20220.39000.41000.36000.36000.36002,764,100
18 Jan 20220.39900.41500.38600.39000.39003,036,900
14 Jan 20220.36000.48700.35500.42400.424023,495,700
13 Jan 20220.39000.41600.37000.37000.37003,331,100
12 Jan 20220.38300.41000.37900.40400.40401,598,800
11 Jan 20220.38000.39500.37500.39500.3950927,500
10 Jan 20220.38500.39600.36500.38400.38401,283,800
07 Jan 20220.39000.40000.38100.39600.3960807,500
06 Jan 20220.38500.41500.38000.39000.39001,024,200
05 Jan 20220.39400.41900.38500.40000.40002,179,200
04 Jan 20220.39600.40100.38200.40000.40001,147,500
03 Jan 20220.38000.40900.37200.39700.39702,059,700
31 Dec 20210.41000.41100.37000.37200.37202,997,800
30 Dec 20210.41000.43000.39200.41200.41203,748,800
29 Dec 20210.37900.42500.35300.42500.42507,690,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...