Borqs Technologies, Inc. (BRQSF)
OTCMKTS
· Delayed Price · Currency is USD
0.2200
-0.0197 (-8.22%)
Mar 31, 2025, 4:00 PM EST
Borqs Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 27.73% | 8,032 |
| Mar 28, 2025 | 0.17 | 0.22 | 0.17 | 0.17 | 0.17 | -30.81% | 1,687 |
| Mar 27, 2025 | 0.22 | 0.25 | 0.17 | 0.25 | 0.25 | -0.12% | 963 |
| Mar 26, 2025 | 0.16 | 0.25 | 0.16 | 0.25 | 0.25 | 25.08% | 113,728 |
| Mar 25, 2025 | 0.16 | 0.24 | 0.16 | 0.20 | 0.20 | 2.87% | 2,929 |
| Mar 24, 2025 | 0.20 | 0.25 | 0.17 | 0.19 | 0.19 | 24.72% | 14,140 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | 0.06% | 2,915 |
| Mar 20, 2025 | 0.15 | 0.25 | 0.15 | 0.16 | 0.16 | -16.22% | 3,076 |
| Mar 19, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | -25.94% | 10,209 |
| Mar 18, 2025 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | 30.42% | 1,161 |
| Mar 17, 2025 | 0.15 | 0.25 | 0.15 | 0.19 | 0.19 | -23.32% | 3,263 |
| Mar 14, 2025 | 0.22 | 0.25 | 0.16 | 0.25 | 0.25 | 63.59% | 1,018 |
| Mar 13, 2025 | 0.15 | 0.23 | 0.15 | 0.15 | 0.15 | -23.38% | 2,821 |
| Mar 12, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 4.89% | 35,145 |
| Mar 11, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 5.56% | 6,433 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.15 | 0.18 | 0.18 | 15.98% | 61,365 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -19.59% | 4,190 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 1.58% | 27,433 |
| Mar 5, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 7,699 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 1,429 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 26,375 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.15 | 0.19 | 0.19 | -0.87% | 6,820 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.14 | 0.19 | 0.19 | -2.45% | 1,893 |
| Feb 26, 2025 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | 5.08% | 2,118 |
| Feb 25, 2025 | 0.20 | 0.20 | 0.15 | 0.19 | 0.19 | -4.88% | 13,281 |
| Feb 24, 2025 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | 5.11% | 5,039 |
| Feb 21, 2025 | 0.20 | 0.20 | 0.15 | 0.19 | 0.19 | -4.76% | 10,941 |
| Feb 20, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 5.17% | 6,382 |
| Feb 19, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 14.97% | 2,826 |
| Feb 18, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -17.38% | 18,137 |
| Feb 14, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 0.05% | 4,243 |
| Feb 13, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | -0.05% | 13,332 |
| Feb 12, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | - | 6,817 |
| Feb 11, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 32.25% | 3,944 |
| Feb 10, 2025 | 0.18 | 0.20 | 0.14 | 0.15 | 0.15 | -13.71% | 80,205 |
| Feb 7, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 4,317 |
| Feb 6, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 17.65% | 811 |
| Feb 5, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | 0.31% | 3,703 |
| Feb 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -19.15% | 218 |
| Feb 3, 2025 | 0.16 | 0.21 | 0.16 | 0.21 | 0.21 | 18.08% | 12,004 |
| Jan 31, 2025 | 0.17 | 0.19 | 0.15 | 0.18 | 0.18 | -1.39% | 12,820 |
| Jan 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 7,668 |
| Jan 29, 2025 | 0.17 | 0.22 | 0.17 | 0.19 | 0.19 | -12.60% | 43,925 |
| Jan 28, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | - | 48,110 |
| Jan 27, 2025 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | 7.09% | 13,689 |
| Jan 24, 2025 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | 12.72% | 86,244 |
| Jan 23, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -18.14% | 23,882 |
| Jan 22, 2025 | 0.23 | 0.23 | 0.18 | 0.22 | 0.22 | -4.35% | 32,923 |
| Jan 21, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 5.75% | 10,595 |
| Jan 17, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 20.77% | 27,666 |