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

Bragg Gaming Group Inc (NQ: BRAG )

6.200 -0.110 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 5.230 5.330 5.100 5.300 18,162 +0.06(+1.15%)
May 27, 2022 5.190 5.280 5.170 5.240 10,111 +0.09(+1.75%)
May 26, 2022 4.760 5.156 4.760 5.150 7,203 +0.26(+5.32%)
May 25, 2022 4.750 4.890 4.690 4.890 8,967 +0.03(+0.62%)
May 24, 2022 5.110 5.110 4.800 4.860 12,745 -0.45(-8.47%)
May 23, 2022 5.410 5.410 5.115 5.310 16,316 +0.20(+3.91%)
May 20, 2022 5.500 5.500 5.020 5.110 8,872 -0.31(-5.72%)
May 19, 2022 5.000 5.447 4.910 5.420 29,694 +0.47(+9.49%)
May 18, 2022 4.940 5.150 4.870 4.950 16,540 -0.12(-2.37%)
May 17, 2022 4.890 5.080 4.790 5.070 20,684 +0.28(+5.85%)
May 16, 2022 4.890 4.890 4.750 4.790 4,215 -0.19(-3.82%)
May 13, 2022 4.700 4.980 4.490 4.980 21,709 +0.54(+12.16%)
May 12, 2022 4.220 4.660 4.060 4.440 18,407 +0.01(+0.23%)
May 11, 2022 5.030 5.050 4.385 4.430 73,387 -0.48(-9.78%)
May 10, 2022 4.920 4.920 4.670 4.910 16,023 +0.14(+2.94%)
May 09, 2022 5.070 5.160 4.650 4.770 53,169 -0.53(-10.00%)
May 06, 2022 5.350 5.350 5.070 5.300 32,455 -0.12(-2.21%)
May 05, 2022 5.800 5.850 5.340 5.420 19,504 -0.51(-8.60%)
May 04, 2022 5.410 5.930 5.400 5.930 13,220 +0.52(+9.61%)
May 03, 2022 5.410 5.410 5.338 5.410 5,096 -0.05(-0.92%)
May 02, 2022 5.170 5.460 5.170 5.460 6,252 +0.15(+2.82%)
Apr 29, 2022 5.550 5.550 5.260 5.310 12,788 -0.14(-2.57%)
Apr 28, 2022 5.470 5.470 5.050 5.450 26,603 +0.27(+5.21%)
Apr 27, 2022 5.280 5.350 5.120 5.180 14,252 -0.09(-1.71%)
Apr 26, 2022 5.430 5.480 5.150 5.270 39,377 -0.20(-3.66%)
Apr 25, 2022 5.280 5.550 5.250 5.470 30,896 +0.19(+3.60%)
Apr 22, 2022 5.380 5.385 5.130 5.280 12,350 -0.10(-1.86%)
Apr 21, 2022 5.500 5.500 5.300 5.380 19,028 -0.10(-1.82%)
Apr 20, 2022 5.570 5.660 5.450 5.480 17,439 -0.20(-3.52%)
Apr 19, 2022 5.470 5.785 5.340 5.680 18,464 +0.22(+4.03%)
Apr 18, 2022 5.290 5.636 5.160 5.460 41,506 +0.10(+1.87%)
Apr 14, 2022 5.800 5.800 5.190 5.360 71,409 -0.31(-5.47%)
Apr 13, 2022 5.720 5.800 5.590 5.670 48,233 -0.11(-1.91%)
Apr 12, 2022 6.000 6.135 5.730 5.780 34,994 -0.12(-2.03%)
Apr 11, 2022 5.500 6.100 5.430 5.900 40,222 +0.24(+4.24%)
Apr 08, 2022 5.730 5.840 5.630 5.660 43,741 -0.30(-5.03%)
Apr 07, 2022 6.000 6.050 5.785 5.960 47,134 -0.09(-1.49%)
Apr 06, 2022 6.260 6.260 6.030 6.050 42,594 -0.32(-5.02%)
Apr 05, 2022 7.000 7.000 6.280 6.370 52,522 -0.71(-10.03%)
Apr 04, 2022 7.400 7.440 6.960 7.080 27,646 +0.05(+0.71%)
Apr 01, 2022 7.180 7.210 6.900 7.030 21,116 -0.15(-2.09%)
Mar 31, 2022 7.580 7.580 6.961 7.180 34,116 -0.52(-6.75%)
Mar 30, 2022 7.780 7.940 7.520 7.700 20,603 +0.09(+1.18%)
Mar 29, 2022 6.910 7.765 6.890 7.610 88,596 +0.76(+11.09%)
Mar 28, 2022 7.000 7.000 6.670 6.850 20,138 -0.03(-0.44%)
Mar 25, 2022 7.030 7.030 6.787 6.880 5,214 -0.22(-3.10%)
Mar 24, 2022 6.840 7.100 6.785 7.100 5,052 +0.25(+3.65%)
Mar 23, 2022 7.030 7.250 6.410 6.850 19,447 +0.20(+3.01%)
Mar 22, 2022 6.540 6.870 6.530 6.650 13,197 +0.31(+4.89%)
Mar 21, 2022 7.170 7.170 6.260 6.340 22,126 -0.36(-5.37%)
Mar 18, 2022 6.250 6.740 6.250 6.700 30,929 +0.38(+6.01%)
Mar 17, 2022 6.450 6.540 6.250 6.320 37,428 -0.13(-2.02%)
Mar 16, 2022 6.360 6.653 6.360 6.450 15,408 +0.15(+2.38%)
Mar 15, 2022 6.300 6.580 6.220 6.300 25,147 -0.08(-1.25%)
Mar 14, 2022 6.830 6.840 6.155 6.380 89,514 -0.45(-6.59%)
Mar 11, 2022 7.320 7.440 6.740 6.830 57,747 -0.43(-5.92%)
Mar 10, 2022 6.760 7.450 6.760 7.260 52,249 +0.20(+2.83%)
Mar 09, 2022 6.840 7.230 6.840 7.060 41,201 +0.32(+4.75%)
Mar 08, 2022 6.340 7.220 6.180 6.740 50,166 +0.44(+6.98%)
Mar 07, 2022 6.620 6.620 6.110 6.300 93,790 -0.17(-2.63%)
Mar 04, 2022 6.850 6.910 6.360 6.470 38,743 -0.43(-6.23%)
Mar 03, 2022 7.470 7.470 6.690 6.900 34,546 -0.24(-3.36%)
Mar 02, 2022 6.930 7.320 6.400 7.140 83,927 +0.71(+11.04%)
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.