FinancialContent is the trusted provider of stock market information to the media industry.
Borqs Technologies Inc (NQ: BRQS)
4.000 USD  -0.200 (-4.76%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2019 4.020 4.020 4.000 4.000 201 -0.20(-4.76%)
Feb 15, 2019 4.200 4.200 4.200 0 +0.00(+0.00%)
Feb 14, 2019 4.190 4.200 4.190 4.200 492 -0.15(-3.45%)
Feb 13, 2019 4.350 4.350 4.350 94 +0.00(+0.00%)
Feb 12, 2019 4.550 4.550 4.300 4.350 2,913 +0.35(+8.75%)
Feb 11, 2019 4.000 4.000 4.000 4.000 498 -0.52(-11.50%)
Feb 08, 2019 4.520 4.520 4.520 1 +0.00(+0.00%)
Feb 07, 2019 4.520 4.520 4.520 92 +0.00(+0.00%)
Feb 06, 2019 4.520 4.520 4.520 15 +0.00(+0.00%)
Feb 05, 2019 4.180 4.520 4.010 4.520 2,364 +0.31(+7.36%)
Feb 04, 2019 4.211 4.211 4.210 80 +0.00(+0.00%)
Feb 01, 2019 3.900 4.230 3.800 4.210 6,700 -0.06(-1.42%)
Jan 29, 2019 4.271 4.271 4.271 0 +0.35(+8.96%)
Jan 28, 2019 3.920 3.920 3.920 3.920 320 +0.02(+0.50%)
Jan 25, 2019 4.000 4.000 3.900 3.900 1,800 -0.30(-7.14%)
Jan 24, 2019 4.200 4.200 4.200 4.200 260 +0.00(+0.00%)
Jan 23, 2019 4.800 4.800 4.200 4.200 3,817 -0.78(-15.63%)
Jan 18, 2019 4.978 4.978 4.978 0 +0.03(+0.57%)
Jan 17, 2019 4.500 4.950 4.500 4.950 1,150 +0.42(+9.27%)
Jan 16, 2019 4.100 4.550 4.100 4.530 1,136 -0.47(-9.40%)
Jan 15, 2019 5.100 5.250 5.000 5.000 5,667 -0.01(-0.20%)
Jan 14, 2019 5.460 6.250 4.935 5.010 16,884 +0.36(+7.74%)
Jan 11, 2019 5.100 5.600 4.130 4.650 11,700 -1.00(-17.70%)
Jan 10, 2019 3.280 5.650 3.280 5.650 652 +2.45(+76.79%)
Jan 09, 2019 3.200 3.200 3.196 3.196 627 -0.44(-12.20%)
Jan 08, 2019 3.400 3.640 3.400 3.640 1,002 -0.06(-1.62%)
Jan 07, 2019 3.917 3.917 3.700 3.700 1,217 -0.10(-2.63%)
Jan 04, 2019 4.620 4.620 3.800 3.800 900 +0.56(+17.43%)
Jan 02, 2019 3.236 3.236 3.236 0 +0.04(+1.13%)
Dec 31, 2018 3.200 3.200 3.200 3.200 500 +0.00(+0.00%)
Dec 28, 2018 2.610 3.280 2.610 3.200 1,400 +0.05(+1.59%)
Dec 27, 2018 3.200 3.200 2.750 3.150 2,622 -0.06(-1.87%)
Dec 26, 2018 3.210 3.210 3.210 3.210 102 +0.04(+1.26%)
Dec 24, 2018 3.350 3.350 3.170 3.170 300 -0.15(-4.52%)
Dec 21, 2018 3.320 3.320 3.320 3.320 200 +0.17(+5.40%)
Dec 20, 2018 3.150 3.150 3.150 3.150 200 -0.35(-10.00%)
Dec 19, 2018 3.439 3.597 3.400 3.500 1,505 +0.05(+1.45%)
Dec 18, 2018 3.510 3.600 3.400 3.450 4,865 -0.37(-9.69%)
Dec 17, 2018 3.997 4.001 3.820 3.820 6,271 -0.06(-1.55%)
Dec 14, 2018 3.750 4.990 3.750 3.880 13,300 +0.13(+3.47%)
Dec 13, 2018 4.000 4.090 3.750 3.750 2,911 -0.17(-4.34%)
Dec 12, 2018 3.780 4.000 3.780 3.920 2,447 +0.14(+3.70%)
Dec 11, 2018 3.780 3.780 3.780 40 +0.00(+0.00%)
Dec 10, 2018 3.950 4.000 3.780 3.780 20,700 -0.19(-4.79%)
Dec 07, 2018 4.020 4.130 3.750 3.970 21,600 -0.04(-1.00%)
Dec 06, 2018 4.000 4.220 3.750 4.010 8,122 +0.00(+0.00%)
Dec 04, 2018 4.000 4.900 4.000 4.010 30,600 -0.33(-7.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More