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 (%)
Jul 31, 2023 5.210 5.380 5.050 5.360 57,437 +0.18(+3.38%)
Jul 28, 2023 4.890 5.250 4.830 5.185 59,205 +0.28(+5.82%)
Jul 27, 2023 4.700 4.930 4.370 4.900 92,915 +0.24(+5.15%)
Jul 26, 2023 4.750 4.750 4.390 4.660 33,664 -0.01(-0.21%)
Jul 25, 2023 4.450 4.700 4.400 4.670 38,955 +0.18(+4.01%)
Jul 24, 2023 4.510 4.605 4.300 4.490 90,509 -0.01(-0.22%)
Jul 21, 2023 4.680 4.740 4.450 4.500 731,013 +0.25(+5.88%)
Jul 20, 2023 4.020 4.280 4.017 4.250 14,558 +0.27(+6.78%)
Jul 19, 2023 3.870 3.994 3.870 3.980 11,735 +0.05(+1.27%)
Jul 18, 2023 3.980 4.051 3.800 3.930 21,705 +0.05(+1.29%)
Jul 17, 2023 4.000 4.100 3.770 3.880 65,173 +0.08(+2.11%)
Jul 14, 2023 3.750 3.840 3.750 3.800 3,370 +0.05(+1.33%)
Jul 13, 2023 3.990 4.045 3.720 3.750 28,666 -0.15(-3.85%)
Jul 12, 2023 3.760 3.980 3.760 3.900 11,645 +0.30(+8.34%)
Jul 11, 2023 3.610 3.690 3.520 3.600 21,215 +0.01(+0.28%)
Jul 10, 2023 3.450 3.610 3.450 3.590 6,046 +0.06(+1.70%)
Jul 07, 2023 3.470 3.630 3.460 3.530 23,457 +0.03(+1.00%)
Jul 06, 2023 3.340 3.700 3.340 3.495 57,906 +0.11(+3.13%)
Jul 05, 2023 3.190 3.590 3.190 3.389 46,738 +0.32(+10.30%)
Jul 03, 2023 3.130 3.175 3.020 3.073 3,731 +0.00(+0.08%)
Jun 30, 2023 3.190 3.190 3.070 3.070 5,718 -0.08(-2.54%)
Jun 29, 2023 3.060 3.180 3.060 3.150 19,172 +0.06(+1.94%)
Jun 28, 2023 3.100 3.140 3.020 3.090 10,430 -0.01(-0.32%)
Jun 27, 2023 3.060 3.130 3.021 3.100 12,375 +0.00(+0.00%)
Jun 26, 2023 3.070 3.109 3.020 3.100 23,926 +0.00(+0.00%)
Jun 23, 2023 3.080 3.180 3.070 3.100 12,824 +0.01(+0.32%)
Jun 22, 2023 3.090 3.170 3.090 3.090 14,925 -0.06(-2.06%)
Jun 21, 2023 3.100 3.190 3.100 3.155 639 +0.00(+0.16%)
Jun 20, 2023 3.150 3.170 3.050 3.150 17,711 -0.15(-4.55%)
Jun 16, 2023 3.170 3.300 3.166 3.300 9,322 +0.12(+3.77%)
Jun 15, 2023 3.120 3.190 3.010 3.180 73,053 +0.01(+0.32%)
Jun 14, 2023 3.180 3.200 3.010 3.170 30,541 +0.00(+0.00%)
Jun 13, 2023 3.050 3.170 3.000 3.170 13,310 +0.16(+5.32%)
Jun 12, 2023 3.010 3.067 3.000 3.010 16,936 +0.00(+0.00%)
Jun 09, 2023 3.000 3.075 2.950 3.010 31,206 -0.02(-0.66%)
Jun 08, 2023 3.070 3.085 2.930 3.030 9,963 -0.08(-2.57%)
Jun 07, 2023 3.120 3.155 3.040 3.110 20,605 -0.01(-0.43%)
Jun 06, 2023 3.200 3.200 2.920 3.123 60,187 -0.11(-3.30%)
Jun 05, 2023 3.270 3.286 3.201 3.230 6,692 -0.07(-2.12%)
Jun 02, 2023 3.320 3.450 3.290 3.300 19,871 -0.02(-0.60%)
Jun 01, 2023 3.320 3.340 3.310 3.320 3,279 -0.07(-2.06%)
May 31, 2023 3.270 3.390 3.270 3.390 2,726 +0.12(+3.51%)
May 30, 2023 3.190 3.285 3.190 3.275 3,239 -0.08(-2.24%)
May 26, 2023 3.370 3.370 3.301 3.350 835 +0.07(+2.13%)
May 25, 2023 3.280 3.420 3.268 3.280 7,742 -0.02(-0.46%)
May 24, 2023 3.490 3.490 3.285 3.295 7,228 -0.04(-1.35%)
May 23, 2023 3.435 3.435 3.340 3.340 1,281 -0.12(-3.47%)
May 22, 2023 3.440 3.490 3.340 3.460 1,673 +0.07(+2.06%)
May 19, 2023 3.350 3.509 3.350 3.390 4,443 +0.00(+0.00%)
May 18, 2023 3.360 3.400 3.350 3.390 8,398 +0.01(+0.30%)
May 17, 2023 3.410 3.410 3.340 3.380 12,326 -0.04(-1.31%)
May 16, 2023 3.370 3.450 3.340 3.425 6,285 +0.07(+2.24%)
May 15, 2023 3.250 3.440 3.190 3.350 19,890 +0.16(+5.02%)
May 12, 2023 3.330 3.330 3.130 3.190 37,350 -0.13(-3.92%)
May 11, 2023 3.510 3.510 3.300 3.320 14,252 -0.23(-6.48%)
May 10, 2023 3.740 3.770 3.550 3.550 11,915 -0.10(-2.74%)
May 09, 2023 3.680 3.705 3.650 3.650 2,456 -0.09(-2.41%)
May 08, 2023 3.610 3.750 3.610 3.740 2,415 +0.18(+5.06%)
May 05, 2023 3.430 3.630 3.430 3.560 27,645 +0.27(+8.37%)
May 04, 2023 3.271 3.285 3.260 3.285 1,222 -0.04(-1.06%)
May 03, 2023 3.270 3.370 3.270 3.320 3,809 +0.04(+1.22%)
May 02, 2023 3.350 3.360 3.280 3.280 2,801 +0.00(+0.00%)
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.