BIQI - BIQI International Holding Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.78000.78000.73000.73000.73002,132
Jun 14, 20190.78000.78000.73000.73000.73002,100
Jun 13, 20190.81000.86000.72000.74000.740054,100
Jun 12, 20190.97000.97000.80000.85000.850033,900
Jun 11, 20190.81000.98000.78000.86000.8600296,700
Jun 10, 20190.76000.81000.76000.78000.78007,800
Jun 07, 20190.75000.80000.75000.76000.760027,300
Jun 06, 20190.76000.78000.75000.75000.75008,800
Jun 05, 20190.89000.92000.75000.75000.750013,900
Jun 04, 20190.78000.84000.78000.83000.830015,000
Jun 03, 20190.75000.80000.75000.80000.800036,000
May 31, 20190.73000.76000.73000.74000.740011,500
May 30, 20190.76000.80000.72000.75000.750051,100
May 29, 20190.80001.23000.75000.75000.7500417,100
May 28, 20190.86000.86000.68000.75000.7500215,000
May 24, 20190.96000.97000.61000.87000.8700126,800
May 23, 20190.91001.00000.91000.96000.960013,800
May 22, 20191.30001.30000.96000.96000.960035,500
May 21, 20191.44001.44001.22001.25001.250018,500
May 20, 20191.45001.48001.35001.47001.47001,400
May 17, 20191.49001.51001.32001.36001.360049,100
May 16, 20191.44001.89001.39001.48001.4800110,900
May 15, 20191.33001.43001.33001.39001.39002,500
May 14, 20191.30001.39001.30001.32001.320024,900
May 13, 20191.37001.37001.26001.29001.290020,100
May 10, 20191.38001.41001.32001.41001.41009,100
May 09, 20191.25001.43001.25001.38001.380031,300
May 08, 20191.22001.35001.22001.34001.340022,600
May 07, 20191.20001.39001.20001.26001.26008,200
May 06, 20191.43001.46001.35001.44001.440010,600
May 03, 20191.47001.47001.39001.46001.46003,400
May 02, 20191.55001.55001.50001.50001.50007,500
May 01, 20191.59001.59001.59001.59001.59001,800
Apr 30, 20191.60001.60001.58001.59001.59001,800
Apr 29, 20191.56001.63001.56001.62001.62001,800
Apr 26, 20191.62001.62001.53001.53001.530016,200
Apr 25, 20191.79001.80001.64001.64001.64005,300
Apr 24, 20191.80001.82001.80001.80001.80006,700
Apr 23, 20191.82001.83001.82001.83001.8300300
Apr 22, 20191.90001.90001.81001.84001.84004,300
Apr 18, 20191.81001.85001.80001.84001.84005,700
Apr 17, 20191.85001.91001.85001.91001.91002,100
Apr 16, 20191.94001.94001.80001.80001.80001,800
Apr 15, 20191.85002.05001.85001.93001.93001,200
Apr 12, 20192.01002.01001.84001.84001.84001,200
Apr 11, 20192.01002.02002.00002.00002.0000400
Apr 10, 20191.95001.98001.95001.97001.97004,400
Apr 09, 20191.99002.00001.98001.98001.9800400
Apr 08, 20191.98001.99001.98001.98001.9800400
Apr 05, 20192.02002.02001.97001.98001.980012,500
Apr 04, 20192.02002.05002.02002.03002.03004,300
Apr 03, 20192.00002.05001.95001.95001.950021,000
Apr 02, 20191.98002.03001.98002.00002.00003,800
Apr 01, 20192.04002.04001.92001.92001.92001,400
Mar 29, 20192.00002.07001.93002.04002.040011,800
Mar 28, 20191.79002.08001.72001.92001.920010,400
Mar 27, 20191.50002.12001.50001.83001.83005,400
Mar 26, 20192.02002.13002.02002.11002.11004,100
Mar 25, 20192.09002.10002.03002.10002.10002,600
Mar 22, 20192.12002.12002.05002.05002.05002,400
Mar 21, 20192.10002.11002.10002.11002.1100600
Mar 20, 20192.08002.18002.08002.14002.14002,200
Mar 19, 20192.11002.19002.10002.12002.120014,800
Mar 18, 20192.07002.18002.06002.08002.08007,000
Mar 15, 20192.15002.20002.07002.07002.07005,200
Mar 14, 20192.15002.15002.12002.15002.15002,200
Mar 13, 20192.07002.16002.07002.08002.0800900
Mar 12, 20192.15002.17002.07002.07002.07002,500
Mar 11, 20192.15002.15002.06002.14002.14006,200
Mar 08, 20192.09002.16002.01002.13002.130021,200
Mar 07, 20192.06002.16002.06002.09002.090012,400
Mar 06, 20192.30002.30002.06002.06002.060021,700
Mar 05, 20192.05002.36002.04002.34002.3400111,900
Mar 04, 20192.07002.10002.00002.07002.07006,200
Mar 01, 20192.03002.18002.03002.03002.03002,400
Feb 28, 20192.07002.07002.02002.07002.07008,600
Feb 27, 20192.31002.31002.00002.17002.170019,500
Feb 26, 20192.43002.44002.32002.32002.32005,200
Feb 25, 20192.46002.47002.31002.35002.350017,800
Feb 22, 20192.38002.43002.35002.35002.350015,300
Feb 21, 20192.39002.43002.28002.28002.280018,100
Feb 20, 20192.45002.46002.39002.45002.450011,500
Feb 19, 20192.61002.61002.52002.55002.55004,400
Feb 15, 20192.55002.62002.51002.61002.610013,200
Feb 14, 20192.59002.84002.43002.52002.520025,500
Feb 13, 20192.82002.84002.39002.54002.540044,700
Feb 12, 20192.81002.92002.81002.89002.89004,200
Feb 11, 20192.77002.98002.77002.91002.91008,000
Feb 08, 20192.78002.87002.70002.75002.750011,100
Feb 07, 20192.87002.91002.72002.81002.81009,800
Feb 06, 20192.88002.88002.79002.87002.870010,100
Feb 05, 20193.02003.02002.71002.71002.710016,700
Feb 04, 20192.82002.95002.82002.86002.860014,500
Feb 01, 20192.78002.98002.78002.81002.810039,900
Jan 31, 20192.81002.88002.75002.75002.750014,200
Jan 30, 20192.72002.86002.72002.75002.750025,000
Jan 29, 20192.88002.99002.55002.72002.720063,800
Jan 28, 20192.71002.98002.71002.78002.780052,400
Jan 25, 20192.56003.00002.56002.61002.6100148,500
Jan 24, 20192.52002.62002.31002.55002.550027,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...