Financial News
Borqs Technologies Inc (NQ: BRQS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 23.84 | 24.48 | 22.40 | 23.36 | 11,356 | -0.64(-2.67%) |
| May 28, 2020 | 24.32 | 25.44 | 23.68 | 24.00 | 9,259 | +0.00(+0.00%) |
| May 27, 2020 | 25.60 | 26.24 | 23.52 | 24.00 | 18,529 | -1.28(-5.06%) |
| May 26, 2020 | 26.24 | 26.24 | 24.16 | 25.28 | 14,592 | +0.80(+3.27%) |
| May 22, 2020 | 26.24 | 26.40 | 23.36 | 24.48 | 28,518 | +1.28(+5.52%) |
| May 21, 2020 | 21.76 | 25.76 | 21.12 | 23.20 | 57,100 | +1.76(+8.21%) |
| May 20, 2020 | 20.80 | 23.04 | 20.80 | 21.44 | 22,724 | +0.64(+3.08%) |
| May 19, 2020 | 19.84 | 20.96 | 19.36 | 20.80 | 11,105 | +0.80(+4.00%) |
| May 18, 2020 | 20.32 | 20.48 | 18.88 | 20.00 | 6,219 | +0.16(+0.81%) |
| May 15, 2020 | 18.56 | 20.96 | 18.40 | 19.84 | 5,750 | +0.32(+1.64%) |
| May 14, 2020 | 20.00 | 21.28 | 18.88 | 19.52 | 8,823 | -1.28(-6.15%) |
| May 13, 2020 | 22.08 | 23.20 | 20.00 | 20.80 | 8,948 | -2.56(-10.96%) |
| May 12, 2020 | 23.04 | 24.00 | 21.28 | 23.36 | 6,774 | +0.32(+1.39%) |
| May 11, 2020 | 22.88 | 24.00 | 21.92 | 23.04 | 6,803 | -0.96(-4.00%) |
| May 08, 2020 | 25.76 | 27.04 | 22.40 | 24.00 | 19,581 | -0.96(-3.85%) |
| May 07, 2020 | 23.84 | 25.60 | 23.20 | 24.96 | 7,477 | +0.32(+1.30%) |
| May 06, 2020 | 23.36 | 24.80 | 22.40 | 24.64 | 8,579 | +1.44(+6.21%) |
| May 05, 2020 | 24.64 | 25.28 | 23.04 | 23.20 | 11,727 | -0.32(-1.36%) |
| May 04, 2020 | 30.72 | 31.20 | 20.96 | 23.52 | 47,576 | -5.76(-19.67%) |
| May 01, 2020 | 32.00 | 32.00 | 28.80 | 29.28 | 4,050 | -1.44(-4.69%) |
| Apr 30, 2020 | 30.56 | 34.56 | 28.96 | 30.72 | 11,781 | -0.16(-0.52%) |
| Apr 29, 2020 | 34.08 | 34.08 | 28.16 | 30.88 | 12,921 | -0.16(-0.52%) |
| Apr 28, 2020 | 32.64 | 33.12 | 30.40 | 31.04 | 4,376 | -1.44(-4.43%) |
| Apr 27, 2020 | 31.84 | 34.40 | 30.40 | 32.48 | 12,636 | -2.56(-7.31%) |
| Apr 24, 2020 | 38.72 | 39.84 | 32.48 | 35.04 | 25,687 | -2.72(-7.20%) |
| Apr 23, 2020 | 50.56 | 55.84 | 34.72 | 37.76 | 55,853 | -2.24(-5.60%) |
| Apr 22, 2020 | 42.56 | 45.60 | 38.40 | 40.00 | 5,835 | +0.00(+0.00%) |
| Apr 21, 2020 | 56.48 | 57.28 | 35.84 | 40.00 | 17,107 | -18.24(-31.32%) |
| Apr 20, 2020 | 94.40 | 94.40 | 47.84 | 58.24 | 92,515 | +11.20(+23.81%) |
| Apr 17, 2020 | 44.96 | 53.36 | 44.80 | 47.04 | 5,356 | +2.24(+5.00%) |
| Apr 16, 2020 | 52.00 | 56.00 | 40.32 | 44.80 | 5,018 | -8.00(-15.15%) |
| Apr 15, 2020 | 50.56 | 57.60 | 41.76 | 52.80 | 11,404 | -3.04(-5.44%) |
| Apr 14, 2020 | 64.00 | 70.56 | 52.32 | 55.84 | 27,403 | -8.32(-12.97%) |
| Apr 13, 2020 | 21.60 | 125.60 | 21.60 | 64.16 | 251,523 | +44.16(+220.80%) |
| Apr 09, 2020 | 20.48 | 20.48 | 17.44 | 20.00 | 825 | +3.68(+22.55%) |
| Apr 08, 2020 | 18.56 | 19.04 | 16.32 | 16.32 | 125 | -4.08(-20.02%) |
| Apr 07, 2020 | 22.72 | 22.72 | 17.28 | 20.40 | 179 | +0.08(+0.42%) |
| Apr 06, 2020 | 20.32 | 20.32 | 20.32 | 26 | +0.00(+0.00%) | |
| Apr 03, 2020 | 16.08 | 20.64 | 16.08 | 20.32 | 143 | +3.10(+18.02%) |
| Apr 02, 2020 | 18.40 | 18.40 | 16.00 | 17.22 | 249 | -1.02(-5.61%) |
| Apr 01, 2020 | 18.24 | 19.44 | 18.24 | 18.24 | 86 | +0.80(+4.59%) |
| Mar 31, 2020 | 17.60 | 17.60 | 16.80 | 17.44 | 81 | -0.64(-3.54%) |
| Mar 30, 2020 | 16.80 | 18.83 | 16.80 | 18.08 | 41 | -1.44(-7.38%) |
| Mar 27, 2020 | 23.36 | 23.36 | 18.72 | 19.52 | 550 | -3.68(-15.86%) |
| Mar 26, 2020 | 16.96 | 23.20 | 16.16 | 23.20 | 780 | +7.04(+43.56%) |
| Mar 25, 2020 | 16.80 | 16.80 | 15.20 | 16.16 | 559 | -1.35(-7.70%) |
| Mar 24, 2020 | 22.24 | 23.20 | 17.51 | 17.51 | 433 | +0.13(+0.77%) |
| Mar 23, 2020 | 16.96 | 18.08 | 16.00 | 17.37 | 223 | +0.57(+3.41%) |
| Mar 20, 2020 | 19.20 | 27.20 | 16.80 | 16.80 | 906 | -4.00(-19.23%) |
| Mar 19, 2020 | 28.80 | 28.80 | 20.80 | 20.80 | 391 | +2.40(+13.04%) |
| Mar 18, 2020 | 20.16 | 20.16 | 18.40 | 18.40 | 145 | -1.76(-8.73%) |
| Mar 17, 2020 | 24.00 | 24.93 | 19.20 | 20.16 | 525 | -6.99(-25.74%) |
| Mar 16, 2020 | 38.24 | 38.24 | 26.40 | 27.15 | 1,008 | -10.45(-27.80%) |
| Mar 13, 2020 | 65.60 | 80.00 | 32.00 | 37.60 | 2,500 | -27.36(-42.12%) |
| Mar 12, 2020 | 35.52 | 134.40 | 28.96 | 64.96 | 6,080 | +36.16(+125.56%) |
| Sep 20, 2019 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) | |
| Sep 19, 2019 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) | |
| Sep 16, 2019 | 28.80 | 28.80 | 28.80 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 28.80 | 28.80 | 28.80 | 4 | +0.00(+0.00%) | |
| Sep 12, 2019 | 26.40 | 31.84 | 26.40 | 28.80 | 56 | -2.40(-7.69%) |
| Sep 10, 2019 | 31.20 | 31.20 | 31.20 | 0 | +0.80(+2.63%) | |
| Sep 09, 2019 | 30.40 | 30.40 | 30.40 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 33.28 | 33.28 | 28.80 | 30.40 | 137 | -0.32(-1.04%) |
| Sep 05, 2019 | 33.12 | 33.12 | 30.72 | 30.72 | 202 | -3.68(-10.70%) |
| Aug 30, 2019 | 34.40 | 34.40 | 34.40 | 0 | +0.64(+1.90%) | |
| Aug 29, 2019 | 35.66 | 35.66 | 33.76 | 33.76 | 12 | +1.44(+4.46%) |
| Aug 27, 2019 | 32.32 | 32.32 | 32.32 | 0 | +0.12(+0.36%) | |
| Aug 26, 2019 | 32.20 | 32.20 | 32.20 | 0 | +0.00(+0.00%) | |
| Aug 19, 2019 | 32.20 | 32.20 | 32.20 | 0 | +0.20(+0.64%) | |
| Aug 16, 2019 | 32.00 | 32.00 | 32.00 | 14 | +0.00(+0.00%) | |
| Aug 15, 2019 | 32.04 | 32.04 | 32.00 | 32.00 | 40 | -0.16(-0.50%) |
| Aug 14, 2019 | 32.16 | 32.16 | 32.16 | 32.16 | 6 | -2.55(-7.35%) |
| Aug 13, 2019 | 34.71 | 34.71 | 34.71 | 6 | +0.00(+0.00%) | |
| Aug 12, 2019 | 35.13 | 35.13 | 34.71 | 34.71 | 75 | +0.63(+1.85%) |
| Aug 09, 2019 | 35.83 | 35.83 | 34.08 | 34.08 | 62 | +0.00(+0.00%) |
| Aug 08, 2019 | 35.52 | 35.52 | 34.08 | 34.08 | 138 | -1.44(-4.05%) |
| Aug 07, 2019 | 40.00 | 40.00 | 35.52 | 35.52 | 131 | -8.40(-19.13%) |
| Aug 06, 2019 | 43.92 | 43.92 | 43.92 | 43.92 | 8 | +3.92(+9.80%) |
| Aug 02, 2019 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 40.00 | 40.00 | 40.00 | 40.00 | 18 | +0.00(+0.00%) |
| Jul 31, 2019 | 41.78 | 42.84 | 40.00 | 40.00 | 107 | -3.20(-7.41%) |
| Jul 30, 2019 | 43.20 | 43.20 | 43.20 | 43.20 | 6 | +1.60(+3.85%) |
| Jul 29, 2019 | 41.60 | 41.60 | 41.60 | 0 | +0.00(+0.00%) | |
| Jul 26, 2019 | 42.19 | 42.19 | 41.60 | 41.60 | 12 | +0.88(+2.16%) |
| Jul 25, 2019 | 40.20 | 41.44 | 40.20 | 40.72 | 69 | -0.88(-2.12%) |
| Jul 24, 2019 | 41.60 | 41.60 | 41.60 | 6 | +0.00(+0.00%) | |
| Jul 23, 2019 | 48.00 | 48.00 | 41.60 | 41.60 | 47 | -6.40(-13.33%) |
| Jul 22, 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 15 | +8.00(+20.00%) |
| Jul 19, 2019 | 43.08 | 43.08 | 40.00 | 40.00 | 12 | -0.84(-2.06%) |
| Jul 18, 2019 | 46.88 | 46.88 | 40.84 | 40.84 | 75 | -6.84(-14.34%) |
| Jul 17, 2019 | 47.68 | 47.68 | 47.68 | 6 | +0.00(+0.00%) | |
| Jul 16, 2019 | 40.00 | 47.68 | 40.00 | 47.68 | 34 | +5.93(+14.22%) |
| Jul 15, 2019 | 41.74 | 41.74 | 41.74 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 40.80 | 41.74 | 40.80 | 41.74 | 75 | -1.22(-2.83%) |
| Jul 11, 2019 | 42.96 | 42.96 | 42.96 | 0 | +0.00(+0.00%) | |
| Jul 10, 2019 | 40.88 | 42.96 | 40.88 | 42.96 | 20 | +0.16(+0.37%) |
| Jul 09, 2019 | 44.60 | 44.79 | 42.80 | 42.80 | 25 | -2.32(-5.14%) |
| Jun 26, 2019 | 45.12 | 45.12 | 45.12 | 0 | +1.40(+3.19%) | |
| Jun 25, 2019 | 43.72 | 43.72 | 43.72 | 43.72 | 19 | -4.28(-8.91%) |
| Jun 24, 2019 | 48.00 | 48.00 | 48.00 | 3 | +0.00(+0.00%) | |
| Jun 21, 2019 | 48.00 | 48.00 | 48.00 | 2 | +0.00(+0.00%) | |
| Jun 20, 2019 | 48.00 | 48.00 | 48.00 | 2 | +0.00(+0.00%) | |
| Jun 18, 2019 | 48.00 | 48.00 | 48.00 | 0 | +0.00(+0.00%) | |
| Jun 17, 2019 | 51.20 | 51.84 | 48.00 | 48.00 | 42 | +1.28(+2.74%) |
| Jun 14, 2019 | 46.72 | 47.20 | 46.72 | 46.72 | 18 | +0.16(+0.34%) |
| Jun 13, 2019 | 48.48 | 48.48 | 46.56 | 46.56 | 452 | -1.76(-3.64%) |
| Jun 12, 2019 | 48.00 | 53.36 | 48.00 | 48.32 | 18 | -6.08(-11.18%) |
| Jun 11, 2019 | 54.40 | 54.40 | 54.40 | 3 | +0.00(+0.00%) | |
| Jun 10, 2019 | 53.76 | 54.72 | 48.80 | 54.40 | 328 | +0.80(+1.49%) |
| Jun 07, 2019 | 52.96 | 53.60 | 48.96 | 53.60 | 337 | +2.71(+5.33%) |
| Jun 06, 2019 | 48.00 | 50.89 | 46.40 | 50.89 | 335 | +2.89(+6.01%) |
| Jun 05, 2019 | 48.32 | 50.07 | 48.00 | 48.00 | 182 | -0.32(-0.66%) |
| Jun 04, 2019 | 47.36 | 52.00 | 47.20 | 48.32 | 200 | +1.44(+3.07%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
