Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bragg Gaming Group Inc (NQ: BRAG )

6.560 -0.105 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.700 5.060 9,807 +0.29(+6.08%)
Jan 28, 2022 4.620 4.872 4.600 4.770 20,265 +0.15(+3.25%)
Jan 27, 2022 4.900 5.030 4.610 4.620 25,895 -0.17(-3.55%)
Jan 26, 2022 4.980 5.160 4.790 4.790 21,051 -0.03(-0.62%)
Jan 25, 2022 5.390 5.390 4.600 4.820 32,921 -0.12(-2.43%)
Jan 24, 2022 5.470 5.470 4.720 4.940 72,431 -0.78(-13.64%)
Jan 21, 2022 5.400 5.880 5.320 5.720 167,003 +0.32(+5.93%)
Jan 20, 2022 4.690 5.510 4.690 5.400 45,187 +0.68(+14.41%)
Jan 19, 2022 4.750 4.790 4.600 4.720 28,375 +0.06(+1.29%)
Jan 18, 2022 4.740 4.750 4.505 4.660 15,723 -0.05(-1.06%)
Jan 14, 2022 4.710 0 +0.05(+1.07%)
Jan 13, 2022 4.890 4.890 4.630 4.660 18,516 -0.23(-4.70%)
Jan 12, 2022 4.950 4.960 4.835 4.890 18,227 +0.05(+1.14%)
Jan 11, 2022 4.690 4.940 4.580 4.835 11,644 +0.15(+3.09%)
Jan 10, 2022 4.960 5.038 4.610 4.690 29,329 -0.39(-7.68%)
Jan 07, 2022 4.820 5.090 4.803 5.080 23,313 +0.29(+6.05%)
Jan 06, 2022 4.740 4.913 4.576 4.790 43,058 -0.01(-0.21%)
Jan 05, 2022 4.920 5.030 4.740 4.800 17,284 -0.11(-2.24%)
Jan 04, 2022 5.070 5.220 4.860 4.910 60,682 -0.34(-6.43%)
Jan 03, 2022 5.300 5.450 5.090 5.247 10,875 +0.22(+4.32%)
Dec 31, 2021 5.350 5.420 5.020 5.030 117,098 -0.28(-5.27%)
Dec 30, 2021 5.170 5.470 5.170 5.310 57,480 +0.12(+2.38%)
Dec 29, 2021 5.320 5.515 5.170 5.187 55,949 -0.12(-2.32%)
Dec 28, 2021 5.590 5.710 5.280 5.310 74,044 -0.20(-3.63%)
Dec 27, 2021 5.670 5.750 5.450 5.510 26,256 -0.17(-3.08%)
Dec 23, 2021 5.400 5.685 5.300 5.685 47,867 +0.28(+5.28%)
Dec 22, 2021 5.500 5.500 5.320 5.400 68,026 -0.08(-1.46%)
Dec 21, 2021 5.290 5.480 5.177 5.480 28,818 +0.33(+6.41%)
Dec 20, 2021 5.310 5.510 5.021 5.150 36,775 -0.19(-3.56%)
Dec 17, 2021 5.140 5.500 5.020 5.340 45,552 +0.15(+2.89%)
Dec 16, 2021 5.640 5.640 5.150 5.190 53,656 -0.28(-5.10%)
Dec 15, 2021 5.180 5.530 4.880 5.469 65,895 +0.31(+5.98%)
Dec 14, 2021 5.130 5.210 5.000 5.160 35,908 -0.01(-0.19%)
Dec 13, 2021 5.360 5.360 5.100 5.170 32,248 -0.22(-4.08%)
Dec 10, 2021 5.930 5.930 5.390 5.390 117,609 -0.26(-4.60%)
Dec 09, 2021 6.380 6.380 5.510 5.650 62,133 -0.31(-5.20%)
Dec 08, 2021 5.650 6.000 5.650 5.960 24,358 +0.38(+6.81%)
Dec 07, 2021 5.830 5.970 5.580 5.580 28,675 +0.04(+0.72%)
Dec 06, 2021 5.410 5.960 5.410 5.540 36,757 +0.15(+2.78%)
Dec 03, 2021 5.730 5.730 5.355 5.390 60,835 -0.45(-7.71%)
Dec 02, 2021 5.630 5.930 5.385 5.840 87,339 +0.18(+3.18%)
Dec 01, 2021 6.140 6.140 5.600 5.660 66,903 -0.50(-8.12%)
Nov 30, 2021 5.930 6.170 5.780 6.160 38,764 +0.23(+3.88%)
Nov 29, 2021 6.160 6.210 5.910 5.930 41,476 -0.22(-3.58%)
Nov 26, 2021 6.010 6.190 5.940 6.150 84,772 -0.15(-2.38%)
Nov 24, 2021 6.250 6.390 6.120 6.300 22,617 +0.05(+0.80%)
Nov 23, 2021 6.590 6.590 6.076 6.250 80,997 -0.42(-6.23%)
Nov 22, 2021 6.850 7.100 6.540 6.665 76,819 +0.13(+2.07%)
Nov 19, 2021 6.550 6.550 6.300 6.530 62,032 -0.02(-0.31%)
Nov 18, 2021 7.000 6.550 6.510 6.550 48,610 -0.40(-5.76%)
Nov 17, 2021 7.160 7.190 6.900 6.950 28,081 -0.18(-2.52%)
Nov 16, 2021 7.070 7.310 6.770 7.130 42,093 +0.10(+1.42%)
Nov 15, 2021 7.780 7.810 6.970 7.030 111,593 -0.84(-10.67%)
Nov 12, 2021 7.990 7.990 7.780 7.870 29,620 -0.08(-1.01%)
Nov 11, 2021 7.850 8.140 7.770 7.950 36,688 +0.04(+0.51%)
Nov 10, 2021 8.510 7.910 107,345 -0.61(-7.16%)
Nov 09, 2021 8.900 9.100 8.420 8.520 82,371 -0.66(-7.19%)
Nov 08, 2021 9.000 9.750 8.845 9.180 138,760 +0.30(+3.38%)
Nov 05, 2021 8.820 8.938 8.560 8.880 29,971 +0.20(+2.30%)
Nov 04, 2021 8.660 8.730 8.390 8.680 54,072 +0.05(+0.58%)
Nov 03, 2021 8.000 8.752 8.000 8.630 22,960 +0.66(+8.28%)
Nov 02, 2021 8.200 8.360 7.960 7.970 26,230 -0.32(-3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.