Quantcast

Borqs Technologies, Inc. Ordinary Shares Historical Stock Prices

BRQS 
$4.8501
*  
0.3501
7.78%
Get BRQS Alerts
*Delayed - data as of Apr. 23, 2019 12:39 ET  -  Find a broker to begin trading BRQS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    BRQS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:39 4.59 4.8501 4.5799 4.8501 1,400
04/22/2019 4.523 4.55 4.49 4.5 600
04/18/2019 4.7 4.7 4.7 4.7 00
04/17/2019 4.7 4.7 4.7 4.7 00
04/16/2019 4.7 4.7 4.7 4.7 00
04/15/2019 4.7 4.7 4.7 4.7 00
04/12/2019 4.7 4.7 4.7 4.7 00
04/11/2019 4.7 4.7 4.7 4.7 00
04/10/2019 4.55 4.755 4.5499 4.7 3,501
04/09/2019 4.682 4.682 4.682 4.682 00
04/08/2019 4.682 4.682 4.682 4.682 100
04/05/2019 4.53 4.595 4.5 4.595 1,164
04/04/2019 4.61 4.61 4.61 4.61 00
04/03/2019 4.61 4.61 4.61 4.61 00
04/02/2019 4.76 4.76 4.61 4.61 356
04/01/2019 5 5 4.7723 4.7723 300
03/29/2019 4.78 4.78 4.78 4.78 00
03/28/2019 5.2 5.2 4.78 4.78 200
03/27/2019 4.61 4.8676 4.55 4.8676 4,813
03/26/2019 4.62 4.62 4.62 4.62 126
03/25/2019 4.93 4.9519 4.5999 4.8969 6,900
03/22/2019 4.4525 5.0195 4.4525 4.6733 4,359
03/21/2019 4.75 4.75 4.3316 4.364 1,054
03/20/2019 4.655 4.75 4.655 4.75 7,503
03/19/2019 5 5 4.5001 4.55 1,820
03/18/2019 4.1654 4.5225 3.8 4.5 9,030
03/15/2019 3.909 4.24 3.6 4.24 9,730
03/14/2019 4.0377 4.3266 4.0377 4.05 1,435
03/13/2019 4.2005 4.2005 3.9 3.9 330
03/12/2019 4.39 4.39 3.74 3.74 250
03/11/2019 4.0302 4.2695 3.66 3.95 7,550
03/08/2019 4.27 4.27 3.76 3.98 1,494
03/07/2019 3.985 4.02 3.5969 3.7 2,728
03/06/2019 4 4.4 4 4.3899 1,841
03/05/2019 4.0975 4.0975 4.06 4.0973 649
03/04/2019 3.7 4.2 3.7 4.19 7,398
03/01/2019 4.63 4.63 4.0585 4.0585 781
02/28/2019 4.28 4.28 4.28 4.28 150
02/27/2019 4.57 4.57 3.9 3.9 2,053
02/26/2019 3.9708 4.5208 3.9708 4.2 5,274
02/25/2019 4.1485 4.1485 4.1485 4.1485 00
02/22/2019 3.7 4.2 3.7 4.1485 2,292
02/21/2019 4 4 3.85 3.85 1,550
02/20/2019 4.02 4.02 4 4 201
02/19/2019 4.2 4.2 4.2 4.2 00
02/15/2019 4.2 4.2 4.2 4.2 00
02/14/2019 4.19 4.2 4.19 4.2 492
02/13/2019 4.35 4.35 4.35 4.35 00
02/12/2019 4.55 4.55 4.3 4.35 2,913
02/11/2019 4 4 4 4 498
02/08/2019 4.52 4.52 4.52 4.52 00
02/07/2019 4.52 4.52 4.52 4.52 00
02/06/2019 4.52 4.52 4.52 4.52 00
02/05/2019 4.18 4.52 4.01 4.52 2,364
02/04/2019 4.211 4.211 4.211 4.211 00
02/01/2019 3.9 4.231 3.8 4.211 6,700
01/31/2019 4.2705 4.2705 4.2705 4.2705 00
01/30/2019 4.2705 4.2705 4.2705 4.2705 00
01/29/2019 3.9 4.2705 3.9 4.2705 300
01/28/2019 3.9195 3.9195 3.9195 3.9195 320
01/25/2019 4 4 3.9 3.9 1,833
01/24/2019 4.2 4.2 4.2 4.2 260
01/23/2019 4.8 4.8 4.2 4.2 3,817
01/22/2019 4.978 4.978 4.978 4.978 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio