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 (%)
Mar 31, 2023 3.520 3.620 3.510 3.560 8,980 -0.02(-0.56%)
Mar 30, 2023 3.500 3.583 3.460 3.580 6,336 +0.13(+3.77%)
Mar 29, 2023 3.410 3.500 3.400 3.450 10,236 -0.11(-3.09%)
Mar 28, 2023 3.650 3.650 3.560 3.560 5,134 -0.04(-1.11%)
Mar 27, 2023 3.670 3.730 3.552 3.600 5,556 -0.06(-1.64%)
Mar 24, 2023 3.690 3.740 3.660 3.660 6,491 -0.18(-4.75%)
Mar 23, 2023 3.842 3.842 3.842 3.842 1,045 -0.03(-0.69%)
Mar 22, 2023 3.720 3.870 3.550 3.869 4,488 +0.13(+3.45%)
Mar 21, 2023 3.500 3.961 3.500 3.740 9,264 +0.27(+7.78%)
Mar 20, 2023 3.570 3.570 3.450 3.470 5,598 -0.05(-1.42%)
Mar 17, 2023 3.640 3.640 3.520 3.520 2,590 -0.14(-3.80%)
Mar 16, 2023 3.550 3.735 3.550 3.659 3,417 +0.04(+1.08%)
Mar 15, 2023 3.710 3.750 3.600 3.620 12,835 -0.18(-4.74%)
Mar 14, 2023 3.778 3.840 3.778 3.800 2,716 +0.05(+1.33%)
Mar 13, 2023 3.710 3.840 3.570 3.750 17,274 -0.03(-0.79%)
Mar 10, 2023 3.800 3.800 3.650 3.780 11,662 -0.04(-1.05%)
Mar 09, 2023 3.820 3.870 3.820 3.820 932 +0.04(+1.06%)
Mar 08, 2023 3.880 3.883 3.780 3.780 2,166 -0.12(-3.08%)
Mar 07, 2023 3.810 3.900 3.800 3.900 1,023 -0.06(-1.52%)
Mar 06, 2023 3.880 3.960 3.800 3.960 7,332 +0.06(+1.54%)
Mar 03, 2023 3.910 3.950 3.834 3.900 2,663 -0.09(-2.26%)
Mar 02, 2023 4.030 4.050 3.949 3.990 3,720 +0.00(+0.00%)
Mar 01, 2023 4.022 4.123 3.950 3.990 7,052 +0.05(+1.27%)
Feb 28, 2023 4.150 4.150 3.940 3.940 4,443 -0.19(-4.60%)
Feb 27, 2023 3.980 4.252 3.980 4.130 7,647 +0.18(+4.56%)
Feb 24, 2023 3.800 4.040 3.800 3.950 2,845 +0.06(+1.54%)
Feb 23, 2023 3.940 3.947 3.850 3.890 4,295 -0.17(-4.19%)
Feb 22, 2023 4.070 4.070 4.060 4.060 1,878 -0.01(-0.19%)
Feb 21, 2023 4.270 4.270 4.011 4.068 2,786 -0.16(-3.84%)
Feb 17, 2023 4.220 4.330 4.147 4.230 9,695 +0.04(+0.95%)
Feb 16, 2023 3.990 4.200 3.960 4.190 10,440 +0.28(+7.16%)
Feb 15, 2023 3.840 3.940 3.840 3.910 5,041 +0.01(+0.26%)
Feb 14, 2023 3.790 3.950 3.780 3.900 2,809 -0.02(-0.51%)
Feb 13, 2023 3.900 3.950 3.790 3.920 7,721 +0.11(+3.02%)
Feb 10, 2023 3.820 3.820 3.760 3.805 3,934 -0.01(-0.39%)
Feb 09, 2023 3.830 3.835 3.820 3.820 1,906 -0.09(-2.41%)
Feb 08, 2023 3.950 3.950 3.760 3.914 9,462 -0.12(-2.92%)
Feb 07, 2023 3.930 4.034 3.900 4.032 2,975 +0.10(+2.42%)
Feb 06, 2023 4.060 4.060 3.925 3.937 12,633 -0.05(-1.33%)
Feb 03, 2023 3.790 4.080 3.790 3.990 6,636 +0.20(+5.28%)
Feb 02, 2023 3.670 4.023 3.670 3.790 16,918 -0.04(-1.17%)
Feb 01, 2023 3.720 4.020 3.610 3.835 11,630 +0.19(+5.36%)
Jan 31, 2023 3.570 3.700 3.568 3.640 11,788 -0.06(-1.62%)
Jan 30, 2023 3.750 3.820 3.650 3.700 10,325 -0.05(-1.33%)
Jan 27, 2023 4.021 4.021 3.750 3.750 7,802 -0.20(-5.06%)
Jan 26, 2023 4.070 4.070 3.805 3.950 29,551 +0.07(+1.80%)
Jan 25, 2023 4.170 4.170 3.860 3.880 13,530 -0.29(-6.95%)
Jan 24, 2023 4.310 4.420 4.170 4.170 7,997 -0.10(-2.34%)
Jan 23, 2023 4.150 4.300 4.135 4.270 3,167 -0.04(-0.93%)
Jan 20, 2023 4.310 4.370 4.190 4.310 4,665 +0.00(+0.00%)
Jan 19, 2023 4.400 4.400 4.260 4.310 2,765 -0.09(-2.05%)
Jan 18, 2023 4.330 4.400 4.180 4.400 5,310 +0.04(+0.92%)
Jan 17, 2023 4.150 4.640 4.150 4.360 20,011 +0.33(+8.05%)
Jan 13, 2023 4.040 4.090 4.011 4.035 3,492 +0.04(+1.13%)
Jan 12, 2023 4.160 4.160 3.960 3.990 8,614 -0.13(-3.16%)
Jan 11, 2023 4.120 4.170 4.120 4.120 4,494 +0.00(+0.00%)
Jan 10, 2023 4.240 4.280 4.110 4.120 41,314 -0.04(-0.96%)
Jan 09, 2023 4.195 4.198 4.156 4.160 1,551 +0.03(+0.73%)
Jan 06, 2023 4.100 4.240 4.090 4.130 9,429 +0.03(+0.73%)
Jan 05, 2023 4.060 4.210 4.060 4.100 3,429 +0.02(+0.49%)
Jan 04, 2023 4.020 4.170 4.020 4.080 2,351 +0.16(+4.08%)
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.