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 29, 2022 5.780 5.850 5.700 5.700 15,090 -0.11(-1.89%)
Jul 28, 2022 5.400 5.830 5.375 5.810 36,272 +0.41(+7.59%)
Jul 27, 2022 5.120 5.500 5.120 5.400 12,918 +0.40(+8.00%)
Jul 26, 2022 5.000 5.000 5.000 5.000 1,289 -0.01(-0.30%)
Jul 25, 2022 4.980 5.015 4.970 5.015 3,198 +0.03(+0.70%)
Jul 22, 2022 5.060 5.060 4.980 4.980 1,276 -0.08(-1.58%)
Jul 21, 2022 5.045 5.090 5.045 5.060 4,605 -0.07(-1.36%)
Jul 20, 2022 4.940 5.210 4.940 5.130 1,856 +0.25(+5.12%)
Jul 19, 2022 4.790 4.880 4.760 4.880 2,412 +0.33(+7.25%)
Jul 18, 2022 4.530 4.550 4.530 4.550 1,744 +0.21(+4.84%)
Jul 15, 2022 4.430 4.430 4.300 4.340 5,432 -0.13(-2.91%)
Jul 14, 2022 4.576 4.576 4.470 4.470 4,710 -0.34(-7.07%)
Jul 13, 2022 4.450 4.810 4.430 4.810 5,715 +0.26(+5.71%)
Jul 12, 2022 4.600 4.640 4.450 4.550 5,678 -0.08(-1.73%)
Jul 11, 2022 4.780 4.830 4.595 4.630 8,494 -0.18(-3.74%)
Jul 08, 2022 4.800 4.810 4.800 4.810 1,449 +0.01(+0.21%)
Jul 07, 2022 4.715 4.860 4.715 4.800 2,452 +0.26(+5.73%)
Jul 06, 2022 4.577 4.577 4.453 4.540 1,466 -0.03(-0.66%)
Jul 05, 2022 4.560 4.580 4.490 4.570 1,867 +0.06(+1.22%)
Jul 01, 2022 4.700 4.700 4.515 4.515 9,587 -0.08(-1.64%)
Jun 30, 2022 4.783 4.783 4.590 4.590 7,316 -0.14(-2.96%)
Jun 29, 2022 4.780 4.840 4.660 4.730 3,875 -0.08(-1.66%)
Jun 28, 2022 5.210 5.210 4.810 4.810 5,595 -0.44(-8.38%)
Jun 27, 2022 5.320 5.380 5.200 5.250 5,946 -0.14(-2.51%)
Jun 24, 2022 5.480 5.620 5.385 5.385 3,263 +0.18(+3.36%)
Jun 23, 2022 5.350 5.414 5.210 5.210 1,160 -0.08(-1.51%)
Jun 22, 2022 5.277 5.330 5.277 5.290 3,617 -0.09(-1.67%)
Jun 21, 2022 5.380 5.450 5.260 5.380 16,462 +0.32(+6.32%)
Jun 17, 2022 4.950 5.160 4.950 5.060 5,257 +0.29(+6.08%)
Jun 16, 2022 4.950 4.950 4.690 4.770 5,394 -0.28(-5.54%)
Jun 15, 2022 5.030 5.380 4.860 5.050 13,600 +0.12(+2.43%)
Jun 14, 2022 5.100 5.130 4.930 4.930 15,059 -0.07(-1.40%)
Jun 13, 2022 5.355 5.355 5.000 5.000 13,716 -0.41(-7.58%)
Jun 10, 2022 5.910 5.910 5.408 5.410 5,343 -0.49(-8.31%)
Jun 09, 2022 5.810 6.000 5.800 5.900 9,625 +0.06(+1.03%)
Jun 08, 2022 2.330 5.972 2.300 5.840 5,325 +0.16(+2.82%)
Jun 07, 2022 5.500 5.820 5.410 5.680 12,160 +0.22(+4.03%)
Jun 06, 2022 5.580 5.640 5.420 5.460 13,693 -0.04(-0.73%)
Jun 03, 2022 5.670 5.670 5.420 5.500 3,799 -0.21(-3.59%)
Jun 02, 2022 5.450 5.850 5.450 5.705 17,487 +0.30(+5.65%)
Jun 01, 2022 5.110 5.400 5.090 5.400 10,354 +0.10(+1.89%)
May 31, 2022 5.230 5.330 5.100 5.300 18,162 +0.06(+1.15%)
May 27, 2022 5.190 5.280 5.170 5.240 10,111 +0.09(+1.75%)
May 26, 2022 4.760 5.156 4.760 5.150 7,203 +0.26(+5.32%)
May 25, 2022 4.750 4.890 4.690 4.890 8,967 +0.03(+0.62%)
May 24, 2022 5.110 5.110 4.800 4.860 12,745 -0.45(-8.47%)
May 23, 2022 5.410 5.410 5.115 5.310 16,316 +0.20(+3.91%)
May 20, 2022 5.500 5.500 5.020 5.110 8,872 -0.31(-5.72%)
May 19, 2022 5.000 5.447 4.910 5.420 29,694 +0.47(+9.49%)
May 18, 2022 4.940 5.150 4.870 4.950 16,540 -0.12(-2.37%)
May 17, 2022 4.890 5.080 4.790 5.070 20,684 +0.28(+5.85%)
May 16, 2022 4.890 4.890 4.750 4.790 4,215 -0.19(-3.82%)
May 13, 2022 4.700 4.980 4.490 4.980 21,709 +0.54(+12.16%)
May 12, 2022 4.220 4.660 4.060 4.440 18,407 +0.01(+0.23%)
May 11, 2022 5.030 5.050 4.385 4.430 73,387 -0.48(-9.78%)
May 10, 2022 4.920 4.920 4.670 4.910 16,023 +0.14(+2.94%)
May 09, 2022 5.070 5.160 4.650 4.770 53,169 -0.53(-10.00%)
May 06, 2022 5.350 5.350 5.070 5.300 32,455 -0.12(-2.21%)
May 05, 2022 5.800 5.850 5.340 5.420 19,504 -0.51(-8.60%)
May 04, 2022 5.410 5.930 5.400 5.930 13,220 +0.52(+9.61%)
May 03, 2022 5.410 5.410 5.338 5.410 5,096 -0.05(-0.92%)
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.