UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.32500.37200.31100.36300.36306,340,100
02 Feb 20230.32000.33500.30500.32000.32001,188,600
01 Feb 20230.30200.31400.29000.30600.3060764,100
31 Jan 20230.33000.33000.30000.30200.30201,064,000
30 Jan 20230.29900.32900.29000.32000.3200550,700
27 Jan 20230.30000.31200.28600.29900.2990467,400
26 Jan 20230.32000.32500.29100.29600.2960992,700
25 Jan 20230.31100.32700.29000.32000.32001,022,700
24 Jan 20230.33000.33700.31100.32000.32001,240,500
23 Jan 20230.31100.34000.31100.33000.33001,369,100
20 Jan 20230.31800.34200.31000.32000.32001,717,300
19 Jan 20230.29500.32000.28400.31500.31501,712,200
18 Jan 20230.33000.33000.28000.29000.29001,676,200
17 Jan 20230.28200.34000.27000.31700.31702,740,800
13 Jan 20230.27000.27000.25400.26700.26701,146,600
12 Jan 20230.24800.26900.24800.26100.26101,016,900
11 Jan 20230.28000.28500.24100.24900.24901,505,900
10 Jan 20230.27500.29000.26500.27100.27101,207,500
09 Jan 20230.27500.29800.27000.27500.2750983,400
06 Jan 20230.28800.29000.26300.26700.26702,826,100
05 Jan 20230.23000.27900.22100.26200.26203,624,700
04 Jan 20230.21500.22700.20900.22100.22102,240,300
03 Jan 20230.22100.22100.20000.21000.2100821,100
30 Dec 20220.21700.22000.19300.20800.20802,187,800
29 Dec 20220.21000.22500.20800.21300.21301,608,000
28 Dec 20220.21300.21800.20600.21000.21001,052,700
27 Dec 20220.20600.21800.20600.21400.2140742,900
23 Dec 20220.22000.22000.20900.21000.21001,026,700
22 Dec 20220.23000.23000.20400.21500.21501,311,300
21 Dec 20220.23900.24000.22600.23200.2320688,300
20 Dec 20220.26000.26500.22600.23900.23901,806,500
19 Dec 20220.27000.27000.25300.26000.26001,097,500
16 Dec 20220.26700.27700.26500.27400.2740670,100
15 Dec 20220.28200.29800.26000.27500.2750943,100
14 Dec 20220.28000.29300.28000.28800.2880844,900
13 Dec 20220.31200.31500.27900.29600.29602,645,200
12 Dec 20220.25700.31500.25200.30500.30504,612,600
09 Dec 20220.25900.30900.25000.26500.26504,801,300
08 Dec 20220.25000.27400.24200.25900.25905,497,200
07 Dec 20220.32500.33600.24500.25000.250012,214,900
06 Dec 20220.40000.41000.35000.35000.35004,180,500
05 Dec 20220.46000.46000.41300.42000.42002,859,600
02 Dec 20220.48500.50000.45700.46000.46003,994,100
01 Dec 20220.51000.51000.47400.48100.48102,091,200
30 Nov 20220.49500.54800.49500.51000.51002,528,700
29 Nov 20220.49700.52000.48100.49600.4960745,400
28 Nov 20220.50200.50500.47000.48000.4800725,900
25 Nov 20220.49500.51000.47000.50300.5030264,200
23 Nov 20220.46000.52600.45500.50300.50301,936,500
22 Nov 20220.46000.47200.44100.46000.46001,176,100
21 Nov 20220.50000.51000.44700.47000.4700929,900
18 Nov 20220.51100.54800.50100.51000.51001,185,000
17 Nov 20220.50000.51900.50000.51100.5110572,300
16 Nov 20220.52400.53000.50000.51000.5100780,700
15 Nov 20220.52300.53900.51400.52400.52401,133,300
14 Nov 20220.52000.52900.50000.52000.5200886,300
11 Nov 20220.52000.54000.49000.52900.52902,253,900
10 Nov 20220.52000.52500.48100.51000.51001,701,300
09 Nov 20220.59000.59400.47500.48300.48303,041,700
08 Nov 20220.60000.60500.57200.57500.57502,359,800
07 Nov 20220.61000.61900.58000.59800.59801,428,400
04 Nov 20220.67100.70100.62100.62500.62502,498,500
03 Nov 20220.69900.70500.65400.66800.66801,068,600
02 Nov 20220.76500.77600.69000.69900.69901,957,000
01 Nov 20220.80000.81800.77000.77900.77901,186,000
31 Oct 20220.79000.85000.74000.81100.81101,848,000
28 Oct 20220.76000.80000.73100.79000.79001,663,800
27 Oct 20220.83000.84400.78000.79500.79501,878,100
26 Oct 20220.78000.86000.77900.83900.83901,538,500
25 Oct 20220.82000.86400.76100.83500.83503,522,900
24 Oct 20220.70800.81200.60300.81200.81204,444,800
21 Oct 20220.67500.83900.67000.71500.715023,148,200
20 Oct 20220.62700.63500.60100.62000.6200754,800
19 Oct 20220.63300.65000.61600.62000.6200865,200
18 Oct 20220.63500.65800.61200.65100.65101,991,600
17 Oct 20220.63000.64500.61400.62800.62801,433,800
14 Oct 20220.66200.68000.61100.62500.62501,959,900
13 Oct 20220.65000.69500.64500.67000.67002,857,900
12 Oct 20220.61000.69700.60000.65300.65303,603,500
11 Oct 20220.61000.63000.57000.58500.5850926,600
10 Oct 20220.63500.64100.60200.61500.6150640,300
07 Oct 20220.69000.70000.63000.63200.63201,820,900
06 Oct 20220.74000.74000.65000.70800.70805,525,600
05 Oct 20220.81000.81000.73000.76000.76002,235,300
04 Oct 20220.77000.88000.77000.84800.84803,831,000
03 Oct 20220.70100.77000.68000.72700.72701,673,700
30 Sept 20220.74000.77000.70100.71900.71901,042,500
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 20220.69000.69400.60500.64000.6400892,600
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 20220.98900.98900.88900.90200.90202,571,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...