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

Bragg Gaming Group Inc (NQ: BRAG )

6.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jun 05, 2024 6.090 6.210 6.010 6.020 24,186 -0.12(-1.95%)
Jun 04, 2024 6.445 6.480 6.042 6.140 43,903 -0.26(-4.06%)
Jun 03, 2024 6.600 6.630 6.270 6.400 56,271 -0.16(-2.44%)
May 31, 2024 6.640 6.700 6.400 6.560 38,085 -0.11(-1.58%)
May 30, 2024 6.220 6.680 6.080 6.665 189,627 +0.50(+8.02%)
May 29, 2024 6.040 6.200 6.020 6.170 17,674 +0.06(+0.98%)
May 28, 2024 5.930 6.430 5.930 6.110 44,721 +0.11(+1.83%)
May 24, 2024 5.980 6.070 5.940 6.000 12,457 +0.05(+0.84%)
May 23, 2024 6.040 6.165 5.910 5.950 27,666 -0.11(-1.82%)
May 22, 2024 6.020 6.200 6.020 6.060 16,033 -0.04(-0.66%)
May 21, 2024 6.250 6.270 6.060 6.100 36,538 -0.12(-1.93%)
May 20, 2024 6.170 6.360 6.150 6.220 30,200 +0.02(+0.32%)
May 17, 2024 6.330 6.380 6.200 6.200 23,185 -0.11(-1.74%)
May 16, 2024 6.480 6.480 6.270 6.310 12,927 -0.07(-1.10%)
May 15, 2024 6.470 6.590 6.350 6.380 18,480 -0.03(-0.47%)
May 14, 2024 6.180 6.460 6.180 6.410 20,918 +0.19(+3.05%)
May 13, 2024 6.470 6.470 6.170 6.220 44,477 -0.11(-1.74%)
May 10, 2024 6.190 6.330 6.040 6.330 77,826 +0.46(+7.84%)
May 09, 2024 5.700 6.080 5.700 5.870 85,006 +0.28(+5.01%)
May 08, 2024 5.550 5.690 5.550 5.590 15,430 -0.05(-0.89%)
May 07, 2024 5.790 5.820 5.610 5.640 33,126 -0.06(-1.05%)
May 06, 2024 5.500 5.840 5.480 5.700 50,499 +0.16(+2.89%)
May 03, 2024 5.700 5.840 5.530 5.540 21,308 -0.21(-3.65%)
May 02, 2024 5.680 5.900 5.680 5.750 17,557 +0.07(+1.23%)
May 01, 2024 5.390 5.680 5.390 5.680 49,887 +0.22(+4.03%)
Apr 30, 2024 5.660 5.660 5.450 5.460 120,924 -0.20(-3.53%)
Apr 29, 2024 5.990 5.990 5.550 5.660 164,474 -0.41(-6.75%)
Apr 26, 2024 6.000 6.220 6.000 6.070 17,004 +0.01(+0.17%)
Apr 25, 2024 6.110 6.170 5.900 6.060 74,057 -0.11(-1.78%)
Apr 24, 2024 6.230 6.470 6.080 6.170 63,108 +0.00(+0.00%)
Apr 23, 2024 6.070 6.260 6.070 6.170 26,012 +0.13(+2.15%)
Apr 22, 2024 6.320 6.340 6.020 6.040 75,785 -0.13(-2.11%)
Apr 19, 2024 6.050 6.360 6.014 6.170 42,119 +0.05(+0.82%)
Apr 18, 2024 6.190 6.190 5.930 6.120 26,136 +0.16(+2.68%)
Apr 17, 2024 5.940 6.240 5.870 5.960 77,999 +0.02(+0.34%)
Apr 16, 2024 5.880 6.010 5.760 5.940 76,140 -0.03(-0.50%)
Apr 15, 2024 5.930 6.010 5.760 5.970 78,877 +0.06(+1.02%)
Apr 12, 2024 5.980 6.130 5.850 5.910 67,641 -0.17(-2.80%)
Apr 11, 2024 6.170 6.180 5.880 6.080 48,795 -0.05(-0.82%)
Apr 10, 2024 6.265 6.265 5.960 6.130 86,460 -0.21(-3.31%)
Apr 09, 2024 6.420 6.450 6.180 6.340 76,196 +0.02(+0.32%)
Apr 08, 2024 6.580 6.620 6.240 6.320 166,989 -0.28(-4.24%)
Apr 05, 2024 6.510 6.630 6.330 6.600 107,672 +0.07(+1.07%)
Apr 04, 2024 6.910 6.910 6.490 6.530 102,670 -0.26(-3.83%)
Apr 03, 2024 6.590 7.000 6.540 6.790 129,292 +0.24(+3.66%)
Apr 02, 2024 6.540 6.625 6.300 6.550 63,639 +0.00(+0.00%)
Apr 01, 2024 6.050 6.660 6.050 6.550 172,561 +0.38(+6.16%)
Mar 28, 2024 6.440 6.450 5.950 6.170 218,468 -0.06(-0.96%)
Mar 27, 2024 5.660 6.250 5.650 6.230 791,488 +0.94(+17.77%)
Mar 26, 2024 5.220 5.520 5.119 5.290 204,655 +0.07(+1.24%)
Mar 25, 2024 5.310 5.310 4.970 5.225 149,976 -0.03(-0.48%)
Mar 22, 2024 5.150 5.290 5.100 5.250 21,921 +0.10(+1.94%)
Mar 21, 2024 5.090 5.250 4.940 5.150 63,536 +0.17(+3.41%)
Mar 20, 2024 5.010 5.010 4.900 4.980 23,653 +0.03(+0.61%)
Mar 19, 2024 5.050 5.100 4.950 4.950 19,927 -0.10(-1.98%)
Mar 18, 2024 5.140 5.140 5.038 5.050 10,811 +0.04(+0.80%)
Mar 15, 2024 5.160 5.240 4.921 5.010 24,292 -0.06(-1.09%)
Mar 14, 2024 5.160 5.160 5.050 5.065 10,957 -0.21(-4.07%)
Mar 13, 2024 5.220 5.280 5.190 5.280 6,415 +0.12(+2.33%)
Mar 12, 2024 5.220 5.300 5.160 5.160 8,872 -0.14(-2.64%)
Mar 11, 2024 5.160 5.490 5.160 5.300 24,248 +0.14(+2.71%)
Mar 08, 2024 5.430 5.480 5.160 5.160 4,839 -0.14(-2.64%)
Mar 07, 2024 5.250 5.390 5.097 5.300 8,286 +0.00(+0.00%)
Mar 06, 2024 5.430 5.430 5.209 5.300 17,198 +0.00(+0.00%)
Mar 05, 2024 5.400 5.410 5.180 5.300 32,884 -0.23(-4.16%)
Mar 04, 2024 5.510 5.600 5.377 5.530 10,965 -0.10(-1.78%)
Mar 01, 2024 5.470 5.630 5.393 5.630 45,437 +0.38(+7.24%)
Feb 29, 2024 5.320 5.320 5.170 5.250 15,090 -0.11(-2.05%)
Feb 28, 2024 5.270 5.379 5.270 5.360 8,046 -0.01(-0.19%)
Feb 27, 2024 5.500 5.500 5.310 5.370 17,966 -0.18(-3.24%)
Feb 26, 2024 5.410 5.730 5.400 5.550 49,313 +0.21(+3.93%)
Feb 23, 2024 5.270 5.500 5.260 5.340 12,517 -0.04(-0.74%)
Feb 22, 2024 5.380 5.400 5.280 5.380 17,151 +0.00(+0.00%)
Feb 21, 2024 5.290 5.380 5.200 5.380 38,212 +0.08(+1.51%)
Feb 20, 2024 5.360 5.400 5.250 5.300 40,990 -0.04(-0.75%)
Feb 16, 2024 5.370 5.450 5.311 5.340 9,896 +0.04(+0.75%)
Feb 15, 2024 5.460 5.610 5.300 5.300 20,168 -0.09(-1.67%)
Feb 14, 2024 5.550 5.740 5.390 5.390 15,460 -0.25(-4.43%)
Feb 13, 2024 5.690 5.840 5.480 5.640 18,004 -0.04(-0.79%)
Feb 12, 2024 5.480 5.720 5.450 5.685 23,624 +0.06(+1.16%)
Feb 09, 2024 5.257 5.660 5.257 5.620 44,420 +0.36(+6.82%)
Feb 08, 2024 5.330 5.391 5.210 5.261 10,537 -0.07(-1.29%)
Feb 07, 2024 5.355 5.370 5.225 5.330 5,988 -0.02(-0.37%)
Feb 06, 2024 5.330 5.420 5.310 5.350 15,217 +0.08(+1.52%)
Feb 05, 2024 5.380 5.380 5.270 5.270 18,556 -0.11(-2.04%)
Feb 02, 2024 5.670 5.670 5.350 5.380 17,979 -0.26(-4.61%)
Feb 01, 2024 5.500 5.640 5.330 5.640 26,218 +0.14(+2.55%)
Jan 31, 2024 5.710 5.790 5.500 5.500 32,642 -0.29(-5.01%)
Jan 30, 2024 5.650 5.790 5.410 5.790 52,867 +0.24(+4.32%)
Jan 29, 2024 5.380 5.690 5.120 5.550 114,750 +0.28(+5.31%)
Jan 26, 2024 4.990 5.270 4.910 5.270 34,153 +0.34(+6.90%)
Jan 25, 2024 4.370 5.040 4.370 4.930 12,543 +0.48(+10.79%)
Jan 24, 2024 4.470 4.620 4.340 4.450 65,674 +0.01(+0.23%)
Jan 23, 2024 4.520 4.600 4.400 4.440 30,429 -0.08(-1.77%)
Jan 22, 2024 4.530 4.825 4.510 4.520 18,449 -0.07(-1.53%)
Jan 19, 2024 4.870 4.890 4.430 4.590 55,765 -0.31(-6.33%)
Jan 18, 2024 4.920 5.010 4.800 4.900 23,966 +0.01(+0.20%)
Jan 17, 2024 5.130 5.130 4.816 4.890 24,535 -0.09(-1.81%)
Jan 16, 2024 5.060 5.080 4.810 4.980 45,312 -0.11(-2.16%)
Jan 12, 2024 5.140 5.190 5.060 5.090 22,821 -0.05(-0.97%)
Jan 11, 2024 5.200 5.200 5.070 5.140 4,248 -0.01(-0.19%)
Jan 10, 2024 5.140 5.230 5.140 5.150 10,219 -0.01(-0.19%)
Jan 09, 2024 5.100 5.194 5.100 5.160 8,674 -0.02(-0.39%)
Jan 08, 2024 5.100 5.195 5.100 5.180 16,809 +0.11(+2.17%)
Jan 05, 2024 5.140 5.210 5.050 5.070 7,319 -0.10(-1.93%)
Jan 04, 2024 5.150 5.230 5.095 5.170 6,719 +0.02(+0.39%)
Jan 03, 2024 5.130 5.270 5.000 5.150 4,096 -0.03(-0.58%)
Jan 02, 2024 5.020 5.250 5.000 5.180 34,912 +0.13(+2.57%)
Dec 29, 2023 5.140 5.150 5.050 5.050 9,296 -0.12(-2.32%)
Dec 28, 2023 5.300 5.300 5.114 5.170 23,008 -0.03(-0.58%)
Dec 27, 2023 5.330 5.330 5.170 5.200 1,033 -0.06(-1.14%)
Dec 26, 2023 5.300 5.300 5.220 5.260 5,953 +0.07(+1.35%)
Dec 22, 2023 5.160 5.330 5.160 5.190 11,506 -0.03(-0.57%)
Dec 21, 2023 5.140 5.250 5.060 5.220 19,354 +0.19(+3.78%)
Dec 20, 2023 5.010 5.170 5.010 5.030 10,462 -0.01(-0.20%)
Dec 19, 2023 5.050 5.180 5.040 5.040 15,124 -0.02(-0.40%)
Dec 18, 2023 5.060 5.180 5.036 5.060 21,112 +0.00(+0.00%)
Dec 15, 2023 5.140 5.225 5.040 5.060 16,424 -0.10(-1.94%)
Dec 14, 2023 4.910 5.230 4.910 5.160 32,404 +0.25(+5.09%)
Dec 13, 2023 4.960 4.980 4.829 4.910 57,791 -0.04(-0.81%)
Dec 12, 2023 5.110 5.140 4.930 4.950 72,266 -0.25(-4.81%)
Dec 11, 2023 5.550 5.550 5.150 5.200 37,648 -0.27(-4.94%)
Dec 08, 2023 5.470 5.600 5.400 5.470 45,430 -0.02(-0.36%)
Dec 07, 2023 5.730 5.770 5.380 5.490 79,290 -0.06(-1.08%)
Dec 06, 2023 5.482 5.850 5.394 5.550 102,753 +0.05(+0.91%)
Dec 05, 2023 5.290 5.500 5.109 5.500 53,660 +0.23(+4.36%)
Dec 04, 2023 5.300 5.340 5.098 5.270 35,316 -0.04(-0.75%)
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.