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 (%)
Nov 30, 2023 5.030 5.175 4.940 5.080 14,890 -0.03(-0.59%)
Nov 29, 2023 5.300 5.340 5.020 5.110 37,077 -0.19(-3.58%)
Nov 28, 2023 5.550 5.550 5.213 5.300 48,533 -0.28(-5.02%)
Nov 27, 2023 5.700 5.700 5.460 5.580 51,913 -0.15(-2.62%)
Nov 24, 2023 5.520 5.800 5.430 5.730 65,603 +0.08(+1.42%)
Nov 22, 2023 4.720 5.760 4.580 5.650 444,935 +1.07(+23.36%)
Nov 21, 2023 4.610 4.617 4.550 4.580 12,829 -0.01(-0.22%)
Nov 20, 2023 4.820 4.820 4.500 4.590 39,949 -0.23(-4.77%)
Nov 17, 2023 4.710 4.820 4.691 4.820 6,665 +0.17(+3.66%)
Nov 16, 2023 4.960 5.140 4.600 4.650 70,573 -0.44(-8.64%)
Nov 15, 2023 5.000 5.190 4.915 5.090 25,259 +0.16(+3.25%)
Nov 14, 2023 4.850 5.080 4.760 4.930 64,722 +0.21(+4.45%)
Nov 13, 2023 4.860 4.870 4.680 4.720 26,102 -0.06(-1.26%)
Nov 10, 2023 4.930 4.960 4.700 4.780 84,871 +0.00(+0.00%)
Nov 09, 2023 4.710 4.956 4.560 4.780 94,022 -0.06(-1.24%)
Nov 08, 2023 4.690 4.880 4.520 4.840 69,768 +0.35(+7.80%)
Nov 07, 2023 4.530 4.550 4.340 4.490 34,611 -0.04(-0.88%)
Nov 06, 2023 4.510 4.570 4.460 4.530 5,301 +0.03(+0.67%)
Nov 03, 2023 4.330 4.680 4.295 4.500 19,115 +0.10(+2.22%)
Nov 02, 2023 4.530 4.530 4.330 4.402 27,757 +0.07(+1.51%)
Nov 01, 2023 4.350 4.365 4.337 4.337 6,637 -0.01(-0.31%)
Oct 31, 2023 4.111 4.436 4.110 4.350 6,514 +0.17(+4.07%)
Oct 30, 2023 4.200 4.240 4.170 4.180 4,780 +0.02(+0.48%)
Oct 27, 2023 4.150 4.370 4.130 4.160 7,501 +0.02(+0.48%)
Oct 26, 2023 4.270 4.280 4.050 4.140 18,179 -0.13(-3.04%)
Oct 25, 2023 4.210 4.335 4.210 4.270 12,971 -0.01(-0.23%)
Oct 24, 2023 4.290 4.330 4.210 4.280 10,024 +0.00(+0.00%)
Oct 23, 2023 4.380 4.440 4.280 4.280 10,856 -0.22(-4.89%)
Oct 20, 2023 4.380 4.500 4.380 4.500 7,500 +0.12(+2.74%)
Oct 19, 2023 4.330 4.450 4.329 4.380 6,923 -0.11(-2.45%)
Oct 18, 2023 4.450 4.510 4.380 4.490 3,719 -0.03(-0.66%)
Oct 17, 2023 4.290 4.540 4.290 4.520 11,622 +0.12(+2.73%)
Oct 16, 2023 4.600 4.540 4.360 4.400 12,953 -0.16(-3.51%)
Oct 13, 2023 4.500 4.590 4.450 4.560 9,360 -0.01(-0.22%)
Oct 12, 2023 4.750 4.750 4.510 4.570 16,907 -0.17(-3.59%)
Oct 11, 2023 4.810 4.937 4.721 4.740 45,980 -0.05(-1.04%)
Oct 10, 2023 4.740 4.840 4.730 4.790 10,350 +0.23(+5.06%)
Oct 09, 2023 4.600 4.900 4.559 4.559 1,553 -0.16(-3.40%)
Oct 06, 2023 4.540 4.720 4.540 4.720 11,283 +0.24(+5.36%)
Oct 05, 2023 4.650 4.695 4.430 4.480 45,419 -0.10(-2.18%)
Oct 04, 2023 4.530 4.680 4.530 4.580 33,190 -0.00(-0.11%)
Oct 03, 2023 4.675 4.675 4.550 4.585 31,726 -0.13(-2.86%)
Oct 02, 2023 4.710 4.860 4.680 4.720 29,541 -0.14(-2.88%)
Sep 29, 2023 4.800 5.030 4.720 4.860 32,544 +0.04(+0.83%)
Sep 28, 2023 4.810 4.910 4.750 4.820 28,043 -0.09(-1.83%)
Sep 27, 2023 4.470 4.980 4.450 4.910 100,520 +0.62(+14.59%)
Sep 26, 2023 4.260 4.380 4.260 4.285 24,176 -0.01(-0.35%)
Sep 25, 2023 4.530 4.420 4.300 4.300 15,506 -0.14(-3.15%)
Sep 22, 2023 4.540 4.590 4.420 4.440 12,632 -0.23(-4.93%)
Sep 21, 2023 4.720 4.720 4.400 4.670 17,411 -0.01(-0.21%)
Sep 20, 2023 4.800 4.800 4.560 4.680 19,303 +0.09(+1.96%)
Sep 19, 2023 4.720 4.722 4.535 4.590 12,227 -0.06(-1.29%)
Sep 18, 2023 4.580 4.830 4.380 4.650 26,290 -0.01(-0.21%)
Sep 15, 2023 4.930 4.932 4.580 4.660 56,966 -0.19(-3.92%)
Sep 14, 2023 4.840 4.990 4.800 4.850 16,330 -0.10(-2.02%)
Sep 13, 2023 4.890 4.970 4.800 4.950 14,208 -0.02(-0.40%)
Sep 12, 2023 5.057 5.057 4.790 4.970 33,485 -0.15(-2.93%)
Sep 11, 2023 5.110 5.220 4.950 5.120 76,884 +0.00(+0.00%)
Sep 08, 2023 5.200 5.300 5.115 5.120 20,321 -0.07(-1.35%)
Sep 07, 2023 5.160 5.230 5.100 5.190 17,070 -0.07(-1.33%)
Sep 06, 2023 5.490 5.490 5.150 5.260 23,112 -0.21(-3.84%)
Sep 05, 2023 5.470 5.510 5.380 5.470 75,569 +0.01(+0.18%)
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.