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

Bragg Gaming Group Inc (NQ: BRAG )

5.830 -0.170 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Jan 03, 2023 3.790 4.000 3.780 3.920 36,786 +0.07(+1.82%)
Dec 30, 2022 3.900 3.900 3.780 3.850 31,307 -0.11(-2.78%)
Dec 29, 2022 3.870 3.985 3.670 3.960 27,910 +0.13(+3.39%)
Dec 28, 2022 3.820 3.890 3.760 3.830 6,010 +0.01(+0.29%)
Dec 27, 2022 3.940 3.940 3.700 3.819 7,107 -0.03(-0.81%)
Dec 23, 2022 3.780 3.850 3.780 3.850 2,318 +0.01(+0.26%)
Dec 22, 2022 4.000 4.030 3.830 3.840 8,230 -0.20(-4.95%)
Dec 21, 2022 4.040 4.070 4.000 4.040 15,432 -0.07(-1.70%)
Dec 20, 2022 4.160 4.160 3.920 4.110 8,222 -0.03(-0.72%)
Dec 19, 2022 4.050 4.140 4.000 4.140 15,971 +0.05(+1.22%)
Dec 16, 2022 4.002 4.090 3.991 4.090 8,773 +0.03(+0.74%)
Dec 15, 2022 4.060 4.090 4.060 4.060 12,500 -0.05(-1.10%)
Dec 14, 2022 4.060 4.190 4.040 4.105 24,523 -0.00(-0.12%)
Dec 13, 2022 4.200 4.200 4.106 4.110 14,534 +0.03(+0.74%)
Dec 12, 2022 4.050 4.150 4.050 4.080 14,479 +0.03(+0.74%)
Dec 09, 2022 4.050 4.120 3.990 4.050 21,558 +0.01(+0.37%)
Dec 08, 2022 4.130 4.130 4.000 4.035 17,288 -0.09(-2.16%)
Dec 07, 2022 3.900 4.150 3.900 4.124 13,401 +0.22(+5.74%)
Dec 06, 2022 4.000 4.150 3.880 3.900 69,209 -0.13(-3.32%)
Dec 05, 2022 4.110 4.135 4.000 4.034 10,374 +0.18(+4.78%)
Dec 02, 2022 3.740 3.940 3.690 3.850 14,510 +0.11(+2.94%)
Dec 01, 2022 3.280 3.820 3.280 3.740 26,218 +0.49(+15.08%)
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%)
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.