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

Bragg Gaming Group Inc (NQ: BRAG )

5.540 -0.040 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2022 2.980 3.280 2.920 3.250 12,302 +0.35(+12.07%)
Nov 29, 2022 3.120 3.120 2.893 2.900 20,539 -0.09(-2.94%)
Nov 28, 2022 3.050 3.050 2.970 2.988 3,610 -0.16(-5.15%)
Nov 25, 2022 3.210 3.210 3.070 3.150 1,577 +0.09(+2.94%)
Nov 23, 2022 3.030 3.200 3.020 3.060 21,935 -0.04(-1.29%)
Nov 22, 2022 3.100 3.275 3.020 3.100 42,049 +0.07(+2.31%)
Nov 21, 2022 3.020 3.040 3.020 3.030 29,481 +0.01(+0.33%)
Nov 18, 2022 3.080 3.080 3.000 3.020 2,312 -0.08(-2.74%)
Nov 17, 2022 3.010 3.105 3.010 3.105 5,823 -0.02(-0.48%)
Nov 16, 2022 3.097 3.150 3.055 3.120 12,972 +0.00(+0.00%)
Nov 15, 2022 3.210 3.220 3.000 3.120 10,301 -0.20(-5.98%)
Nov 14, 2022 3.450 3.450 3.150 3.318 18,035 -0.06(-1.82%)
Nov 11, 2022 3.530 3.550 3.230 3.380 26,727 -0.10(-2.87%)
Nov 10, 2022 3.670 3.740 3.470 3.480 21,143 -0.27(-7.20%)
Nov 09, 2022 3.800 3.960 3.750 3.750 21,304 +0.12(+3.45%)
Nov 08, 2022 3.800 3.850 3.590 3.625 13,340 -0.02(-0.41%)
Nov 07, 2022 3.690 3.690 3.623 3.640 7,917 +0.08(+2.25%)
Nov 04, 2022 3.520 3.560 3.500 3.560 1,233 -0.10(-2.73%)
Nov 03, 2022 3.607 3.660 3.607 3.660 2,174 -0.08(-2.21%)
Nov 02, 2022 3.910 3.910 3.720 3.743 20,907 -0.16(-4.03%)
Nov 01, 2022 3.890 4.010 3.790 3.900 10,004 +0.10(+2.63%)
Oct 31, 2022 3.750 3.830 3.750 3.800 6,046 +0.07(+1.79%)
Oct 28, 2022 3.800 3.810 3.680 3.733 10,843 +0.12(+3.42%)
Oct 27, 2022 3.800 3.928 3.610 3.610 9,462 -0.08(-2.17%)
Oct 26, 2022 3.450 3.850 3.450 3.690 11,365 +0.27(+7.89%)
Oct 25, 2022 3.300 3.420 3.285 3.420 2,735 +0.22(+6.87%)
Oct 24, 2022 3.370 3.660 3.170 3.200 11,114 +0.00(+0.00%)
Oct 21, 2022 3.440 3.530 3.110 3.200 30,400 -0.35(-9.86%)
Oct 20, 2022 3.660 3.689 3.520 3.550 7,152 -0.15(-4.05%)
Oct 19, 2022 3.820 3.900 3.700 3.700 3,898 -0.04(-1.04%)
Oct 18, 2022 3.800 3.830 3.739 3.739 2,640 -0.11(-2.89%)
Oct 17, 2022 3.850 3.850 3.850 3.850 570 +0.11(+2.94%)
Oct 14, 2022 3.780 3.820 3.720 3.740 5,289 -0.18(-4.59%)
Oct 13, 2022 3.880 3.920 3.820 3.920 3,553 +0.12(+3.16%)
Oct 12, 2022 3.870 3.870 3.800 3.800 2,913 -0.06(-1.55%)
Oct 11, 2022 4.050 4.050 3.860 3.860 5,140 -0.36(-8.53%)
Oct 10, 2022 3.880 4.220 3.870 4.220 3,654 +0.23(+5.76%)
Oct 07, 2022 3.910 4.000 3.910 3.990 2,213 +0.02(+0.50%)
Oct 06, 2022 3.950 4.000 3.930 3.970 3,662 -0.02(-0.50%)
Oct 05, 2022 4.230 4.250 3.978 3.990 1,986 -0.12(-2.80%)
Oct 04, 2022 4.100 4.160 4.072 4.105 9,647 +0.09(+2.11%)
Oct 03, 2022 4.050 4.120 4.000 4.020 13,455 -0.04(-0.99%)
Sep 30, 2022 3.990 4.090 3.990 4.060 5,530 +0.01(+0.25%)
Sep 29, 2022 4.120 4.250 4.040 4.050 8,176 -0.10(-2.41%)
Sep 28, 2022 4.190 4.230 4.070 4.150 7,633 +0.00(+0.00%)
Sep 27, 2022 4.340 4.340 4.150 4.150 4,816 -0.07(-1.66%)
Sep 26, 2022 4.487 4.487 4.120 4.220 7,247 -0.34(-7.46%)
Sep 23, 2022 4.430 4.560 4.330 4.560 7,347 -0.05(-1.08%)
Sep 22, 2022 4.711 4.711 4.520 4.610 3,792 +0.08(+1.77%)
Sep 21, 2022 4.800 5.000 4.530 4.530 23,201 +0.04(+0.79%)
Sep 20, 2022 4.167 4.494 4.150 4.494 3,264 +0.28(+6.75%)
Sep 19, 2022 4.210 4.280 4.210 4.210 2,757 -0.03(-0.71%)
Sep 16, 2022 4.370 4.370 4.230 4.240 5,813 -0.14(-3.19%)
Sep 15, 2022 4.310 4.435 4.310 4.380 4,601 -0.05(-1.03%)
Sep 14, 2022 4.620 4.620 4.418 4.426 13,672 -0.15(-3.37%)
Sep 13, 2022 4.610 4.630 4.550 4.580 6,303 -0.23(-4.70%)
Sep 12, 2022 4.840 4.990 4.806 4.806 5,236 -0.05(-1.12%)
Sep 09, 2022 4.660 4.860 4.500 4.860 5,892 +0.42(+9.46%)
Sep 08, 2022 4.460 4.554 4.400 4.440 7,196 -0.07(-1.55%)
Sep 07, 2022 4.510 4.620 4.480 4.510 14,826 +0.03(+0.66%)
Sep 06, 2022 4.410 4.580 4.400 4.480 4,355 +0.02(+0.50%)
Sep 02, 2022 4.540 4.570 4.435 4.458 2,866 -0.02(-0.56%)
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.