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 -0.210 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Feb 01, 2024 5.500 5.640 5.330 5.640 26,218 +0.14(+2.55%)
Jan 31, 2024 5.710 5.790 5.500 5.500 32,642 -0.29(-5.01%)
Jan 30, 2024 5.650 5.790 5.410 5.790 52,867 +0.24(+4.32%)
Jan 29, 2024 5.380 5.690 5.120 5.550 114,750 +0.28(+5.31%)
Jan 26, 2024 4.990 5.270 4.910 5.270 34,153 +0.34(+6.90%)
Jan 25, 2024 4.370 5.040 4.370 4.930 12,543 +0.48(+10.79%)
Jan 24, 2024 4.470 4.620 4.340 4.450 65,674 +0.01(+0.23%)
Jan 23, 2024 4.520 4.600 4.400 4.440 30,429 -0.08(-1.77%)
Jan 22, 2024 4.530 4.825 4.510 4.520 18,449 -0.07(-1.53%)
Jan 19, 2024 4.870 4.890 4.430 4.590 55,765 -0.31(-6.33%)
Jan 18, 2024 4.920 5.010 4.800 4.900 23,966 +0.01(+0.20%)
Jan 17, 2024 5.130 5.130 4.816 4.890 24,535 -0.09(-1.81%)
Jan 16, 2024 5.060 5.080 4.810 4.980 45,312 -0.11(-2.16%)
Jan 12, 2024 5.140 5.190 5.060 5.090 22,821 -0.05(-0.97%)
Jan 11, 2024 5.200 5.200 5.070 5.140 4,248 -0.01(-0.19%)
Jan 10, 2024 5.140 5.230 5.140 5.150 10,219 -0.01(-0.19%)
Jan 09, 2024 5.100 5.194 5.100 5.160 8,674 -0.02(-0.39%)
Jan 08, 2024 5.100 5.195 5.100 5.180 16,809 +0.11(+2.17%)
Jan 05, 2024 5.140 5.210 5.050 5.070 7,319 -0.10(-1.93%)
Jan 04, 2024 5.150 5.230 5.095 5.170 6,719 +0.02(+0.39%)
Jan 03, 2024 5.130 5.270 5.000 5.150 4,096 -0.03(-0.58%)
Jan 02, 2024 5.020 5.250 5.000 5.180 34,912 +0.13(+2.57%)
Dec 29, 2023 5.140 5.150 5.050 5.050 9,296 -0.12(-2.32%)
Dec 28, 2023 5.300 5.300 5.114 5.170 23,008 -0.03(-0.58%)
Dec 27, 2023 5.330 5.330 5.170 5.200 1,033 -0.06(-1.14%)
Dec 26, 2023 5.300 5.300 5.220 5.260 5,953 +0.07(+1.35%)
Dec 22, 2023 5.160 5.330 5.160 5.190 11,506 -0.03(-0.57%)
Dec 21, 2023 5.140 5.250 5.060 5.220 19,354 +0.19(+3.78%)
Dec 20, 2023 5.010 5.170 5.010 5.030 10,462 -0.01(-0.20%)
Dec 19, 2023 5.050 5.180 5.040 5.040 15,124 -0.02(-0.40%)
Dec 18, 2023 5.060 5.180 5.036 5.060 21,112 +0.00(+0.00%)
Dec 15, 2023 5.140 5.225 5.040 5.060 16,424 -0.10(-1.94%)
Dec 14, 2023 4.910 5.230 4.910 5.160 32,404 +0.25(+5.09%)
Dec 13, 2023 4.960 4.980 4.829 4.910 57,791 -0.04(-0.81%)
Dec 12, 2023 5.110 5.140 4.930 4.950 72,266 -0.25(-4.81%)
Dec 11, 2023 5.550 5.550 5.150 5.200 37,648 -0.27(-4.94%)
Dec 08, 2023 5.470 5.600 5.400 5.470 45,430 -0.02(-0.36%)
Dec 07, 2023 5.730 5.770 5.380 5.490 79,290 -0.06(-1.08%)
Dec 06, 2023 5.482 5.850 5.394 5.550 102,753 +0.05(+0.91%)
Dec 05, 2023 5.290 5.500 5.109 5.500 53,660 +0.23(+4.36%)
Dec 04, 2023 5.300 5.340 5.098 5.270 35,316 -0.04(-0.75%)
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.