Skip to main content
Borqs Technologies, Inc. (BRQSF)
OTCMKTS · Delayed Price · Currency is USD
0.180
-0.020 (-9.96%)
Sep 25, 2024, 12:59 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.190.200.140.180.184.47%37,325
Sep 25, 20240.200.200.170.170.17-13.81%7,100
Sep 24, 20240.170.200.170.200.205.21%2,500
Sep 23, 20240.180.190.180.190.195.56%48,140
Sep 20, 20240.120.190.120.180.1839.53%24,248
Sep 19, 20240.130.130.120.130.13-8.51%1,231
Sep 18, 20240.180.200.140.140.14-21.67%3,600
Sep 17, 20240.200.200.180.180.18-1,000
Sep 16, 20240.170.200.170.180.189.22%94,300
Sep 13, 20240.200.200.130.160.1616.30%131,842
Sep 12, 20240.200.200.140.140.14-30.64%1,331
Sep 11, 20240.230.230.200.200.2020.11%700
Sep 10, 20240.170.170.170.170.170.06%1,300
Sep 9, 20240.210.210.170.170.17-22.73%3,602
Sep 6, 20240.160.220.160.220.2229.41%4,124
Sep 5, 20240.170.170.170.170.17-0.06%-
Sep 4, 20240.230.230.170.170.17-10.47%5,736
Sep 3, 20240.200.230.190.190.19-13.64%11,721
Aug 30, 20240.210.230.190.220.224.76%22,824
Aug 29, 20240.200.240.200.210.215.00%141,948
Aug 28, 20240.210.210.200.200.202.20%1,100
Aug 27, 20240.190.210.190.200.204.10%25,700
Aug 26, 20240.230.230.190.190.19-13.20%4,800
Aug 23, 20240.170.230.170.220.22-10.12%19,800
Aug 22, 20240.170.240.170.240.2428.88%16,100
Aug 21, 20240.170.240.170.190.196.86%3,500
Aug 20, 20240.170.210.170.180.18-16.27%8,659
Aug 19, 20240.240.240.160.210.2149.18%9,557
Aug 16, 20240.140.250.140.140.14-42.82%9,864
Aug 15, 20240.100.250.100.250.2559.61%5,630
Aug 14, 20240.170.170.150.150.15-8.08%1,041
Aug 13, 20240.170.170.100.170.174.38%127,292
Aug 12, 20240.150.170.150.160.16-5.83%10,600
Aug 9, 20240.140.170.140.170.1734.84%46,723
Aug 8, 20240.130.130.120.130.130.80%24,189
Aug 7, 20240.120.130.120.130.1310.62%35,960
Aug 6, 20240.100.130.100.110.1113.00%17,909
Aug 5, 20240.130.130.100.100.10-20.57%2,775
Aug 2, 20240.130.130.130.130.137.24%1,154
Aug 1, 20240.100.120.100.120.12-6.75%1,325
Jul 31, 20240.130.130.100.130.13-53,728
Jul 30, 20240.120.130.120.130.1324.65%38,531
Jul 29, 20240.120.130.100.100.10-19.84%2,583
Jul 26, 20240.100.130.100.130.1325.12%5,432
Jul 25, 20240.130.130.100.100.100.10%2,762
Jul 24, 20240.120.130.100.100.10-8.63%1,573
Jul 23, 20240.110.130.110.110.110.09%12,502
Jul 22, 20240.110.110.110.110.11-12.70%3,375
Jul 19, 20240.110.130.110.130.1314.55%2,997
Jul 18, 20240.130.130.100.110.11-3.08%3,676
Jul 17, 20240.110.120.110.110.117.99%2,532
Jul 16, 20240.120.130.110.110.11-16.59%2,469
Jul 15, 20240.130.130.120.130.130.08%11,962
Jul 12, 20240.120.130.120.130.1319.68%5,837
Jul 11, 20240.130.130.100.110.11-19.01%118,092
Jul 10, 20240.100.130.100.130.13-15,898
Jul 9, 20240.130.130.130.130.130.23%590
Jul 8, 20240.120.130.120.130.139.09%23,007
Jul 5, 20240.130.130.120.120.12-8.55%2,196
Jul 3, 20240.130.130.130.130.13-2.70%9,324
Jul 2, 20240.130.130.130.130.132.69%14,883
Jul 1, 20240.150.150.120.130.13-0.46%9,007
Jun 28, 20240.150.150.130.130.13-6.71%1,151
Jun 27, 20240.140.160.120.140.147.61%19,995
Jun 26, 20240.140.160.120.130.130.08%2,317
Jun 25, 20240.110.130.110.130.13-7.14%2,303
Jun 24, 20240.140.170.140.140.14-11.84%8,176
Jun 21, 20240.160.160.160.160.16-0.63%5,970
Jun 20, 20240.160.160.140.160.160.13%5,091
Jun 18, 20240.150.160.130.160.164.66%1,597
Jun 17, 20240.130.170.130.150.1513.64%11,390
Jun 14, 20240.100.130.100.130.130.07%12,311
Jun 13, 20240.110.130.110.130.138.15%16,120
Jun 12, 20240.140.160.110.120.12-4.62%49,005
Jun 11, 20240.130.130.130.130.133.75%5,930
Jun 10, 20240.170.170.130.130.130.24%2,752
Jun 7, 20240.170.170.130.130.13-14.62%3,620
Jun 6, 20240.170.170.120.150.1512.62%15,695
Jun 5, 20240.170.170.110.130.13-7.14%18,709
Jun 4, 20240.120.170.120.140.14-6.60%23,374
Jun 3, 20240.180.180.120.150.15-6.31%7,620
May 31, 20240.150.180.130.160.165.96%109,929
May 30, 20240.170.180.150.150.15-12.57%53,120
May 29, 20240.160.170.150.170.174.35%21,066
May 28, 20240.180.180.150.170.171.78%9,781
May 24, 20240.170.180.150.160.16-9.67%11,752
May 23, 20240.150.180.150.180.1818.42%83,145
May 22, 20240.170.190.150.150.15-15.51%25,258
May 21, 20240.180.180.150.180.18-39,658
May 20, 20240.170.180.150.180.185.82%25,224
May 17, 20240.180.200.150.170.173.41%60,470
May 16, 20240.160.180.150.160.16-3.24%32,852
May 15, 20240.230.230.150.170.17-17.92%106,441
May 14, 20240.230.230.170.210.2121.76%4,641
May 13, 20240.230.230.150.170.17-3.95%40,505
May 10, 20240.230.230.180.180.18-11.50%5,635
May 9, 20240.230.230.200.200.20-9.09%27,870
May 8, 20240.220.220.200.220.224.71%42,324
May 7, 20240.200.220.200.210.2116.72%55,756
May 6, 20240.180.220.180.180.189.96%22,339