Skip to main content
Borqs Technologies, Inc. (BRQSF)
OTCMKTS · Delayed Price · Currency is USD
0.190
+0.035 (22.58%)
Feb 21, 2025, 3:00 PM EST

Borqs Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.200.200.150.190.19-4.76%10,941
Feb 20, 20250.160.200.160.200.205.17%6,382
Feb 19, 20250.160.200.160.190.1914.97%2,826
Feb 18, 20250.200.200.160.170.17-17.38%18,137
Feb 14, 20250.190.200.170.200.200.05%4,243
Feb 13, 20250.190.200.170.200.20-0.05%13,332
Feb 12, 20250.190.200.170.200.20-6,817
Feb 11, 20250.180.200.180.200.2032.25%3,944
Feb 10, 20250.180.200.140.150.15-13.71%80,205
Feb 7, 20250.200.200.180.180.18-12.50%4,317
Feb 6, 20250.200.200.170.200.2017.65%811
Feb 5, 20250.170.200.170.170.170.31%3,703
Feb 4, 20250.170.170.170.170.17-19.15%218
Feb 3, 20250.160.210.160.210.2118.08%12,004
Jan 31, 20250.170.190.150.180.18-1.39%12,820
Jan 30, 20250.190.190.180.180.18-5.26%7,668
Jan 29, 20250.170.220.170.190.19-12.60%43,925
Jan 28, 20250.190.220.180.220.22-48,110
Jan 27, 20250.220.220.180.220.227.09%13,689
Jan 24, 20250.220.230.190.200.2012.72%86,244
Jan 23, 20250.230.230.180.180.18-18.14%23,882
Jan 22, 20250.230.230.180.220.22-4.35%32,923
Jan 21, 20250.180.230.180.230.235.75%10,595
Jan 17, 20250.200.240.200.220.2220.77%27,666
Jan 16, 20250.220.250.170.180.18-18.02%22,644
Jan 15, 20250.230.230.180.220.22-2.31%17,754
Jan 14, 20250.230.230.210.220.2224.94%6,594
Jan 13, 20250.200.230.180.180.18-23.08%61,263
Jan 10, 20250.230.230.190.230.2317.00%9,187
Jan 8, 20250.200.230.200.200.20-9.09%18,017
Jan 7, 20250.210.220.210.220.22-3.40%39,616
Jan 6, 20250.240.240.210.230.23-4.71%13,079
Jan 3, 20250.240.250.230.240.243.98%9,778
Jan 2, 20250.250.250.210.230.23-7.95%35,525
Dec 31, 20240.210.250.210.250.256.77%7,403
Dec 30, 20240.250.250.210.230.23-7.82%23,258
Dec 27, 20240.260.260.200.250.25-1.01%112,699
Dec 26, 20240.260.280.260.260.26-4.42%27,107
Dec 24, 20240.280.280.260.270.27-0.69%5,897
Dec 23, 20240.280.280.260.270.27-10.00%25,119
Dec 20, 20240.300.330.250.300.300.10%62,734
Dec 19, 20240.250.300.250.300.3011.00%27,118
Dec 18, 20240.300.300.230.270.27-1.82%23,849
Dec 17, 20240.270.300.230.280.281.85%19,503
Dec 16, 20240.230.290.230.270.27-25,816
Dec 13, 20240.250.270.240.270.273.89%14,412
Dec 12, 20240.230.280.230.260.26-3.74%16,837
Dec 11, 20240.300.300.220.270.270.04%35,704
Dec 10, 20240.220.270.220.270.27-39,297
Dec 9, 20240.210.270.210.270.2731.66%36,252
Dec 6, 20240.270.270.210.210.21-24.07%8,416
Dec 5, 20240.250.270.210.270.2713.68%14,096
Dec 4, 20240.260.270.210.240.247.86%2,162
Dec 3, 20240.260.260.220.220.22-9.85%3,938
Dec 2, 20240.230.270.230.240.243.06%21,011
Nov 29, 20240.270.270.210.240.24-10.57%7,098
Nov 27, 20240.200.270.200.270.27-1.85%10,533
Nov 26, 20240.270.270.170.270.273.85%2,927
Nov 25, 20240.190.270.190.260.26-3.67%28,886
Nov 22, 20240.290.290.210.270.27-14,224
Nov 21, 20240.250.290.250.270.277.96%20,920
Nov 20, 20240.200.300.140.250.2525.00%82,687
Nov 19, 20240.160.200.150.200.2033.33%3,660
Nov 18, 20240.150.200.150.150.15-24.96%9,589
Nov 15, 20240.170.200.170.200.209.53%8,427
Nov 14, 20240.190.200.160.180.180.87%36,590
Nov 13, 20240.200.200.160.180.18-9.54%52,833
Nov 12, 20240.210.280.160.200.20-4.76%106,668
Nov 11, 20240.220.280.160.210.2131.74%373,267
Nov 8, 20240.160.160.110.160.1632.83%16,436
Nov 7, 20240.100.160.100.120.12-24.86%4,153
Nov 6, 20240.150.160.100.160.1617.95%45,770
Nov 5, 20240.160.160.140.140.147.97%4,561
Nov 4, 20240.130.160.130.130.13-5,838
Nov 1, 20240.150.160.130.130.13-21.55%12,818
Oct 31, 20240.140.160.140.160.16-1.93%2,309
Oct 30, 20240.130.160.130.160.16-2.16%1,272
Oct 29, 20240.130.170.130.170.17-0.06%6,087
Oct 28, 20240.170.170.160.170.17-0.06%36,795
Oct 25, 20240.130.170.130.170.1719.35%4,787
Oct 24, 20240.170.170.140.140.14-16.26%633
Oct 23, 20240.130.170.130.170.1733.31%8,213
Oct 22, 20240.130.170.130.130.13-25.23%3,213
Oct 21, 20240.130.170.130.170.17-0.03%2,583
Oct 18, 20240.150.170.130.170.17-0.83%33,476
Oct 17, 20240.130.180.120.170.17-3.49%111,838
Oct 16, 20240.140.180.130.180.18-2.56%283,233
Oct 15, 20240.180.180.170.180.186.90%2,556
Oct 14, 20240.140.170.140.170.17-6.67%34,980
Oct 11, 20240.140.180.140.180.18-6.20%5,519
Oct 10, 20240.130.190.130.190.1946.38%24,478
Oct 9, 20240.160.190.130.130.13-18.06%9,626
Oct 8, 20240.210.210.160.160.162.33%2,517
Oct 7, 20240.160.190.130.160.1622.24%35,710
Oct 4, 20240.130.190.130.130.13-13,614
Oct 3, 20240.130.130.130.130.13-23.06%801
Oct 2, 20240.150.190.130.170.175.95%1,720
Oct 1, 20240.190.190.160.160.164.81%10,797
Sep 30, 20240.120.150.120.150.15-20.79%61,044
Sep 27, 20240.140.200.120.190.195.00%133,023