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

Bragg Gaming Group Inc (NQ: BRAG )

6.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 6.230 6.470 6.080 6.170 63,108 +0.00(+0.00%)
Apr 23, 2024 6.070 6.260 6.070 6.170 26,012 +0.13(+2.15%)
Apr 22, 2024 6.320 6.340 6.020 6.040 75,785 -0.13(-2.11%)
Apr 19, 2024 6.050 6.360 6.014 6.170 42,119 +0.05(+0.82%)
Apr 18, 2024 6.190 6.190 5.930 6.120 26,136 +0.16(+2.68%)
Apr 17, 2024 5.940 6.240 5.870 5.960 77,999 +0.02(+0.34%)
Apr 16, 2024 5.880 6.010 5.760 5.940 76,140 -0.03(-0.50%)
Apr 15, 2024 5.930 6.010 5.760 5.970 78,877 +0.06(+1.02%)
Apr 12, 2024 5.980 6.130 5.850 5.910 67,641 -0.17(-2.80%)
Apr 11, 2024 6.170 6.180 5.880 6.080 48,795 -0.05(-0.82%)
Apr 10, 2024 6.265 6.265 5.960 6.130 86,460 -0.21(-3.31%)
Apr 09, 2024 6.420 6.450 6.180 6.340 76,196 +0.02(+0.32%)
Apr 08, 2024 6.580 6.620 6.240 6.320 166,989 -0.28(-4.24%)
Apr 05, 2024 6.510 6.630 6.330 6.600 107,672 +0.07(+1.07%)
Apr 04, 2024 6.910 6.910 6.490 6.530 102,670 -0.26(-3.83%)
Apr 03, 2024 6.590 7.000 6.540 6.790 129,292 +0.24(+3.66%)
Apr 02, 2024 6.540 6.625 6.300 6.550 63,639 +0.00(+0.00%)
Apr 01, 2024 6.050 6.660 6.050 6.550 172,561 +0.38(+6.16%)
Mar 28, 2024 6.440 6.450 5.950 6.170 218,468 -0.06(-0.96%)
Mar 27, 2024 5.660 6.250 5.650 6.230 791,488 +0.94(+17.77%)
Mar 26, 2024 5.220 5.520 5.119 5.290 204,655 +0.07(+1.24%)
Mar 25, 2024 5.310 5.310 4.970 5.225 149,976 -0.03(-0.48%)
Mar 22, 2024 5.150 5.290 5.100 5.250 21,921 +0.10(+1.94%)
Mar 21, 2024 5.090 5.250 4.940 5.150 63,536 +0.17(+3.41%)
Mar 20, 2024 5.010 5.010 4.900 4.980 23,653 +0.03(+0.61%)
Mar 19, 2024 5.050 5.100 4.950 4.950 19,927 -0.10(-1.98%)
Mar 18, 2024 5.140 5.140 5.038 5.050 10,811 +0.04(+0.80%)
Mar 15, 2024 5.160 5.240 4.921 5.010 24,292 -0.06(-1.09%)
Mar 14, 2024 5.160 5.160 5.050 5.065 10,957 -0.21(-4.07%)
Mar 13, 2024 5.220 5.280 5.190 5.280 6,415 +0.12(+2.33%)
Mar 12, 2024 5.220 5.300 5.160 5.160 8,872 -0.14(-2.64%)
Mar 11, 2024 5.160 5.490 5.160 5.300 24,248 +0.14(+2.71%)
Mar 08, 2024 5.430 5.480 5.160 5.160 4,839 -0.14(-2.64%)
Mar 07, 2024 5.250 5.390 5.097 5.300 8,286 +0.00(+0.00%)
Mar 06, 2024 5.430 5.430 5.209 5.300 17,198 +0.00(+0.00%)
Mar 05, 2024 5.400 5.410 5.180 5.300 32,884 -0.23(-4.16%)
Mar 04, 2024 5.510 5.600 5.377 5.530 10,965 -0.10(-1.78%)
Mar 01, 2024 5.470 5.630 5.393 5.630 45,437 +0.38(+7.24%)
Feb 29, 2024 5.320 5.320 5.170 5.250 15,090 -0.11(-2.05%)
Feb 28, 2024 5.270 5.379 5.270 5.360 8,046 -0.01(-0.19%)
Feb 27, 2024 5.500 5.500 5.310 5.370 17,966 -0.18(-3.24%)
Feb 26, 2024 5.410 5.730 5.400 5.550 49,313 +0.21(+3.93%)
Feb 23, 2024 5.270 5.500 5.260 5.340 12,517 -0.04(-0.74%)
Feb 22, 2024 5.380 5.400 5.280 5.380 17,151 +0.00(+0.00%)
Feb 21, 2024 5.290 5.380 5.200 5.380 38,212 +0.08(+1.51%)
Feb 20, 2024 5.360 5.400 5.250 5.300 40,990 -0.04(-0.75%)
Feb 16, 2024 5.370 5.450 5.311 5.340 9,896 +0.04(+0.75%)
Feb 15, 2024 5.460 5.610 5.300 5.300 20,168 -0.09(-1.67%)
Feb 14, 2024 5.550 5.740 5.390 5.390 15,460 -0.25(-4.43%)
Feb 13, 2024 5.690 5.840 5.480 5.640 18,004 -0.04(-0.79%)
Feb 12, 2024 5.480 5.720 5.450 5.685 23,624 +0.06(+1.16%)
Feb 09, 2024 5.257 5.660 5.257 5.620 44,420 +0.36(+6.82%)
Feb 08, 2024 5.330 5.391 5.210 5.261 10,537 -0.07(-1.29%)
Feb 07, 2024 5.355 5.370 5.225 5.330 5,988 -0.02(-0.37%)
Feb 06, 2024 5.330 5.420 5.310 5.350 15,217 +0.08(+1.52%)
Feb 05, 2024 5.380 5.380 5.270 5.270 18,556 -0.11(-2.04%)
Feb 02, 2024 5.670 5.670 5.350 5.380 17,979 -0.26(-4.61%)
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.