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 (%)
Sep 30, 2022 3.990 4.090 3.990 4.060 5,530 +0.01(+0.25%)
Sep 29, 2022 4.120 4.250 4.040 4.050 8,176 -0.10(-2.41%)
Sep 28, 2022 4.190 4.230 4.070 4.150 7,633 +0.00(+0.00%)
Sep 27, 2022 4.340 4.340 4.150 4.150 4,816 -0.07(-1.66%)
Sep 26, 2022 4.487 4.487 4.120 4.220 7,247 -0.34(-7.46%)
Sep 23, 2022 4.430 4.560 4.330 4.560 7,347 -0.05(-1.08%)
Sep 22, 2022 4.711 4.711 4.520 4.610 3,792 +0.08(+1.77%)
Sep 21, 2022 4.800 5.000 4.530 4.530 23,201 +0.04(+0.79%)
Sep 20, 2022 4.167 4.494 4.150 4.494 3,264 +0.28(+6.75%)
Sep 19, 2022 4.210 4.280 4.210 4.210 2,757 -0.03(-0.71%)
Sep 16, 2022 4.370 4.370 4.230 4.240 5,813 -0.14(-3.19%)
Sep 15, 2022 4.310 4.435 4.310 4.380 4,601 -0.05(-1.03%)
Sep 14, 2022 4.620 4.620 4.418 4.426 13,672 -0.15(-3.37%)
Sep 13, 2022 4.610 4.630 4.550 4.580 6,303 -0.23(-4.70%)
Sep 12, 2022 4.840 4.990 4.806 4.806 5,236 -0.05(-1.12%)
Sep 09, 2022 4.660 4.860 4.500 4.860 5,892 +0.42(+9.46%)
Sep 08, 2022 4.460 4.554 4.400 4.440 7,196 -0.07(-1.55%)
Sep 07, 2022 4.510 4.620 4.480 4.510 14,826 +0.03(+0.66%)
Sep 06, 2022 4.410 4.580 4.400 4.480 4,355 +0.02(+0.50%)
Sep 02, 2022 4.540 4.570 4.435 4.458 2,866 -0.02(-0.56%)
Sep 01, 2022 4.610 4.620 4.390 4.483 15,326 -0.09(-1.90%)
Aug 31, 2022 4.742 4.742 4.570 4.570 19,928 -0.09(-1.93%)
Aug 30, 2022 4.870 4.870 4.650 4.660 6,224 -0.10(-2.10%)
Aug 29, 2022 4.790 4.820 4.760 4.760 14,992 -0.09(-1.86%)
Aug 26, 2022 4.950 4.950 4.750 4.850 7,180 -0.08(-1.71%)
Aug 25, 2022 4.970 4.995 4.920 4.934 5,825 -0.07(-1.35%)
Aug 24, 2022 4.990 5.002 4.990 5.002 2,446 +0.05(+1.05%)
Aug 23, 2022 4.850 5.000 4.815 4.950 8,643 +0.27(+5.68%)
Aug 22, 2022 4.950 4.975 4.660 4.684 25,783 -0.27(-5.37%)
Aug 19, 2022 5.250 5.250 4.900 4.950 31,057 -0.22(-4.33%)
Aug 18, 2022 5.250 5.260 5.139 5.174 3,135 -0.07(-1.26%)
Aug 17, 2022 5.460 5.460 5.180 5.240 6,508 -0.36(-6.43%)
Aug 16, 2022 5.810 5.861 5.600 5.600 9,628 -0.29(-4.96%)
Aug 15, 2022 5.921 5.990 5.855 5.893 14,364 -0.06(-0.97%)
Aug 12, 2022 5.980 6.032 5.940 5.950 16,436 -0.02(-0.34%)
Aug 11, 2022 6.450 6.450 5.900 5.970 7,486 -0.03(-0.50%)
Aug 10, 2022 6.210 6.210 5.910 6.000 9,184 -0.45(-6.95%)
Aug 09, 2022 7.080 7.080 6.090 6.448 20,762 -0.20(-3.04%)
Aug 08, 2022 6.900 6.930 6.585 6.650 17,309 -0.07(-1.04%)
Aug 05, 2022 6.350 6.750 6.350 6.720 24,723 +0.30(+4.67%)
Aug 04, 2022 6.250 6.420 6.100 6.420 19,214 +0.27(+4.39%)
Aug 03, 2022 5.910 6.220 5.890 6.150 27,141 +0.39(+6.77%)
Aug 02, 2022 5.760 5.920 5.760 5.760 22,381 +0.00(+0.00%)
Aug 01, 2022 5.740 5.760 5.700 5.760 14,521 +0.06(+1.05%)
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%)
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.