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: 11:44 AM EDT, Jun 6, 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 (%)
Mar 31, 2022 7.580 7.580 6.961 7.180 34,116 -0.52(-6.75%)
Mar 30, 2022 7.780 7.940 7.520 7.700 20,603 +0.09(+1.18%)
Mar 29, 2022 6.910 7.765 6.890 7.610 88,596 +0.76(+11.09%)
Mar 28, 2022 7.000 7.000 6.670 6.850 20,138 -0.03(-0.44%)
Mar 25, 2022 7.030 7.030 6.787 6.880 5,214 -0.22(-3.10%)
Mar 24, 2022 6.840 7.100 6.785 7.100 5,052 +0.25(+3.65%)
Mar 23, 2022 7.030 7.250 6.410 6.850 19,447 +0.20(+3.01%)
Mar 22, 2022 6.540 6.870 6.530 6.650 13,197 +0.31(+4.89%)
Mar 21, 2022 7.170 7.170 6.260 6.340 22,126 -0.36(-5.37%)
Mar 18, 2022 6.250 6.740 6.250 6.700 30,929 +0.38(+6.01%)
Mar 17, 2022 6.450 6.540 6.250 6.320 37,428 -0.13(-2.02%)
Mar 16, 2022 6.360 6.653 6.360 6.450 15,408 +0.15(+2.38%)
Mar 15, 2022 6.300 6.580 6.220 6.300 25,147 -0.08(-1.25%)
Mar 14, 2022 6.830 6.840 6.155 6.380 89,514 -0.45(-6.59%)
Mar 11, 2022 7.320 7.440 6.740 6.830 57,747 -0.43(-5.92%)
Mar 10, 2022 6.760 7.450 6.760 7.260 52,249 +0.20(+2.83%)
Mar 09, 2022 6.840 7.230 6.840 7.060 41,201 +0.32(+4.75%)
Mar 08, 2022 6.340 7.220 6.180 6.740 50,166 +0.44(+6.98%)
Mar 07, 2022 6.620 6.620 6.110 6.300 93,790 -0.17(-2.63%)
Mar 04, 2022 6.850 6.910 6.360 6.470 38,743 -0.43(-6.23%)
Mar 03, 2022 7.470 7.470 6.690 6.900 34,546 -0.24(-3.36%)
Mar 02, 2022 6.930 7.320 6.400 7.140 83,927 +0.71(+11.04%)
Mar 01, 2022 6.470 6.530 6.100 6.430 50,207 +0.21(+3.38%)
Feb 28, 2022 6.060 6.230 5.920 6.220 29,801 +0.15(+2.47%)
Feb 25, 2022 6.260 6.160 5.960 6.070 9,990 -0.20(-3.19%)
Feb 24, 2022 5.660 6.320 5.570 6.270 23,685 +0.33(+5.56%)
Feb 23, 2022 6.210 6.397 5.940 5.940 24,100 -0.18(-2.94%)
Feb 22, 2022 6.600 6.600 6.060 6.120 47,435 -0.42(-6.42%)
Feb 18, 2022 6.540 0 -0.46(-6.57%)
Feb 17, 2022 7.100 7.310 6.850 7.000 21,117 -0.10(-1.41%)
Feb 16, 2022 7.280 7.280 6.710 7.100 44,207 -0.10(-1.39%)
Feb 15, 2022 7.330 7.420 7.010 7.200 37,205 -0.09(-1.23%)
Feb 14, 2022 7.240 7.360 7.080 7.290 17,733 +0.03(+0.41%)
Feb 11, 2022 7.870 7.870 7.130 7.260 61,119 -0.49(-6.32%)
Feb 10, 2022 6.950 7.980 6.757 7.750 132,352 +0.78(+11.19%)
Feb 09, 2022 6.750 7.259 6.500 6.970 177,615 +0.08(+1.16%)
Feb 08, 2022 5.710 7.020 5.640 6.890 464,223 +1.50(+27.83%)
Feb 07, 2022 5.340 5.460 5.250 5.390 8,424 +0.18(+3.45%)
Feb 04, 2022 5.100 5.300 5.030 5.210 14,162 +0.05(+0.97%)
Feb 03, 2022 5.200 5.070 5.160 5,028 -0.17(-3.19%)
Feb 02, 2022 5.420 5.500 5.200 5.330 6,833 -0.04(-0.74%)
Feb 01, 2022 5.020 5.400 4.950 5.370 16,204 +0.31(+6.13%)
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%)
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.