Borqs Technologies, Inc. (BRQSF)
OTCMKTS
· Delayed Price · Currency is USD
0.2050
+0.0150 (7.89%)
May 13, 2025, 4:00 PM EDT
Borqs Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 7.68% | 12,561 |
| May 12, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -0.05% | 27,370 |
| May 9, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -15.35% | 6,784 |
| May 8, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 12.35% | 7,383 |
| May 7, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -0.99% | 24,189 |
| May 6, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.79% | 15,204 |
| May 5, 2025 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | 5.21% | 17,205 |
| May 2, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.07% | 10,751 |
| May 1, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -11.82% | 26,335 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | 8.48% | 51,012 |
| Apr 29, 2025 | 0.20 | 0.25 | 0.19 | 0.23 | 0.23 | 19.17% | 61,017 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 330 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.45% | 164 |
| Apr 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 26,701 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 14,763 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.05% | 5,989 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 55,408 |
| Apr 17, 2025 | 0.22 | 0.25 | 0.20 | 0.25 | 0.25 | 12.61% | 25,907 |
| Apr 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.95% | 11,124 |
| Apr 15, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 9.90% | 19,481 |
| Apr 14, 2025 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | -0.05% | 69,291 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -16.58% | 6,760 |
| Apr 10, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 26.05% | 57,604 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -13.34% | 17,646 |
| Apr 8, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 18.76% | 21,742 |
| Apr 7, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 15.19% | 51,993 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | -27.00% | 27,973 |
| Apr 3, 2025 | 0.18 | 0.22 | 0.17 | 0.22 | 0.22 | -4.31% | 35,649 |
| Apr 2, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 0.97% | 25,674 |
| Apr 1, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 3.64% | 3,209 |
| 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 |