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

Bragg Gaming Group Inc (NQ: BRAG )

6.000 +0.050 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2023 3.270 3.390 3.270 3.390 2,726 +0.12(+3.51%)
May 30, 2023 3.190 3.285 3.190 3.275 3,239 -0.08(-2.24%)
May 26, 2023 3.370 3.370 3.301 3.350 835 +0.07(+2.13%)
May 25, 2023 3.280 3.420 3.268 3.280 7,742 -0.02(-0.46%)
May 24, 2023 3.490 3.490 3.285 3.295 7,228 -0.04(-1.35%)
May 23, 2023 3.435 3.435 3.340 3.340 1,281 -0.12(-3.47%)
May 22, 2023 3.440 3.490 3.340 3.460 1,673 +0.07(+2.06%)
May 19, 2023 3.350 3.509 3.350 3.390 4,443 +0.00(+0.00%)
May 18, 2023 3.360 3.400 3.350 3.390 8,398 +0.01(+0.30%)
May 17, 2023 3.410 3.410 3.340 3.380 12,326 -0.04(-1.31%)
May 16, 2023 3.370 3.450 3.340 3.425 6,285 +0.07(+2.24%)
May 15, 2023 3.250 3.440 3.190 3.350 19,890 +0.16(+5.02%)
May 12, 2023 3.330 3.330 3.130 3.190 37,350 -0.13(-3.92%)
May 11, 2023 3.510 3.510 3.300 3.320 14,252 -0.23(-6.48%)
May 10, 2023 3.740 3.770 3.550 3.550 11,915 -0.10(-2.74%)
May 09, 2023 3.680 3.705 3.650 3.650 2,456 -0.09(-2.41%)
May 08, 2023 3.610 3.750 3.610 3.740 2,415 +0.18(+5.06%)
May 05, 2023 3.430 3.630 3.430 3.560 27,645 +0.27(+8.37%)
May 04, 2023 3.271 3.285 3.260 3.285 1,222 -0.04(-1.06%)
May 03, 2023 3.270 3.370 3.270 3.320 3,809 +0.04(+1.22%)
May 02, 2023 3.350 3.360 3.280 3.280 2,801 +0.00(+0.00%)
May 01, 2023 3.320 3.350 3.276 3.280 9,690 -0.04(-1.27%)
Apr 28, 2023 3.230 3.420 3.230 3.322 5,378 -0.02(-0.53%)
Apr 27, 2023 3.280 3.380 3.270 3.340 6,205 +0.07(+2.14%)
Apr 26, 2023 3.330 3.370 3.270 3.270 7,379 -0.04(-1.21%)
Apr 25, 2023 3.330 3.420 3.310 3.310 5,602 -0.03(-0.90%)
Apr 24, 2023 3.390 3.390 3.340 3.340 2,747 -0.10(-2.91%)
Apr 21, 2023 3.390 3.440 3.370 3.440 4,192 +0.06(+1.78%)
Apr 20, 2023 3.450 3.480 3.350 3.380 9,389 +0.01(+0.45%)
Apr 19, 2023 3.350 3.450 3.300 3.365 18,161 -0.08(-2.46%)
Apr 18, 2023 3.490 3.490 3.380 3.450 11,053 -0.07(-1.99%)
Apr 17, 2023 3.660 3.830 3.358 3.520 9,413 -0.05(-1.40%)
Apr 14, 2023 3.670 3.670 3.542 3.570 17,072 -0.04(-1.11%)
Apr 13, 2023 3.680 3.680 3.610 3.610 2,461 -0.09(-2.43%)
Apr 12, 2023 3.390 3.750 3.390 3.700 9,578 +0.20(+5.71%)
Apr 11, 2023 3.380 3.500 3.380 3.500 15,492 +0.11(+3.24%)
Apr 10, 2023 3.400 3.510 3.345 3.390 15,992 -0.06(-1.74%)
Apr 06, 2023 3.370 3.450 3.370 3.450 1,263 +0.03(+0.88%)
Apr 05, 2023 3.460 3.460 3.400 3.420 11,763 -0.02(-0.71%)
Apr 04, 2023 3.590 3.630 3.444 3.444 5,487 +0.01(+0.42%)
Apr 03, 2023 3.510 3.560 3.430 3.430 6,101 -0.13(-3.65%)
Mar 31, 2023 3.520 3.620 3.510 3.560 8,980 -0.02(-0.56%)
Mar 30, 2023 3.500 3.583 3.460 3.580 6,336 +0.13(+3.77%)
Mar 29, 2023 3.410 3.500 3.400 3.450 10,236 -0.11(-3.09%)
Mar 28, 2023 3.650 3.650 3.560 3.560 5,134 -0.04(-1.11%)
Mar 27, 2023 3.670 3.730 3.552 3.600 5,556 -0.06(-1.64%)
Mar 24, 2023 3.690 3.740 3.660 3.660 6,491 -0.18(-4.75%)
Mar 23, 2023 3.842 3.842 3.842 3.842 1,045 -0.03(-0.69%)
Mar 22, 2023 3.720 3.870 3.550 3.869 4,488 +0.13(+3.45%)
Mar 21, 2023 3.500 3.961 3.500 3.740 9,264 +0.27(+7.78%)
Mar 20, 2023 3.570 3.570 3.450 3.470 5,598 -0.05(-1.42%)
Mar 17, 2023 3.640 3.640 3.520 3.520 2,590 -0.14(-3.80%)
Mar 16, 2023 3.550 3.735 3.550 3.659 3,417 +0.04(+1.08%)
Mar 15, 2023 3.710 3.750 3.600 3.620 12,835 -0.18(-4.74%)
Mar 14, 2023 3.778 3.840 3.778 3.800 2,716 +0.05(+1.33%)
Mar 13, 2023 3.710 3.840 3.570 3.750 17,274 -0.03(-0.79%)
Mar 10, 2023 3.800 3.800 3.650 3.780 11,662 -0.04(-1.05%)
Mar 09, 2023 3.820 3.870 3.820 3.820 932 +0.04(+1.06%)
Mar 08, 2023 3.880 3.883 3.780 3.780 2,166 -0.12(-3.08%)
Mar 07, 2023 3.810 3.900 3.800 3.900 1,023 -0.06(-1.52%)
Mar 06, 2023 3.880 3.960 3.800 3.960 7,332 +0.06(+1.54%)
Mar 03, 2023 3.910 3.950 3.834 3.900 2,663 -0.09(-2.26%)
Mar 02, 2023 4.030 4.050 3.949 3.990 3,720 +0.00(+0.00%)
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.