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

Bragg Gaming Group Inc (NQ: BRAG )

6.560 -0.105 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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%)
Mar 01, 2022 6.470 6.530 6.100 6.430 50,207 +0.21(+3.38%)
Feb 28, 2022 6.060 6.230 5.920 6.220 29,801 +0.15(+2.47%)
Feb 25, 2022 6.260 6.160 5.960 6.070 9,990 -0.20(-3.19%)
Feb 24, 2022 5.660 6.320 5.570 6.270 23,685 +0.33(+5.56%)
Feb 23, 2022 6.210 6.397 5.940 5.940 24,100 -0.18(-2.94%)
Feb 22, 2022 6.600 6.600 6.060 6.120 47,435 -0.42(-6.42%)
Feb 18, 2022 6.540 0 -0.46(-6.57%)
Feb 17, 2022 7.100 7.310 6.850 7.000 21,117 -0.10(-1.41%)
Feb 16, 2022 7.280 7.280 6.710 7.100 44,207 -0.10(-1.39%)
Feb 15, 2022 7.330 7.420 7.010 7.200 37,205 -0.09(-1.23%)
Feb 14, 2022 7.240 7.360 7.080 7.290 17,733 +0.03(+0.41%)
Feb 11, 2022 7.870 7.870 7.130 7.260 61,119 -0.49(-6.32%)
Feb 10, 2022 6.950 7.980 6.757 7.750 132,352 +0.78(+11.19%)
Feb 09, 2022 6.750 7.259 6.500 6.970 177,615 +0.08(+1.16%)
Feb 08, 2022 5.710 7.020 5.640 6.890 464,223 +1.50(+27.83%)
Feb 07, 2022 5.340 5.460 5.250 5.390 8,424 +0.18(+3.45%)
Feb 04, 2022 5.100 5.300 5.030 5.210 14,162 +0.05(+0.97%)
Feb 03, 2022 5.200 5.070 5.160 5,028 -0.17(-3.19%)
Feb 02, 2022 5.420 5.500 5.200 5.330 6,833 -0.04(-0.74%)
Feb 01, 2022 5.020 5.400 4.950 5.370 16,204 +0.31(+6.13%)
Jan 31, 2022 4.700 5.060 9,807 +0.29(+6.08%)
Jan 28, 2022 4.620 4.872 4.600 4.770 20,265 +0.15(+3.25%)
Jan 27, 2022 4.900 5.030 4.610 4.620 25,895 -0.17(-3.55%)
Jan 26, 2022 4.980 5.160 4.790 4.790 21,051 -0.03(-0.62%)
Jan 25, 2022 5.390 5.390 4.600 4.820 32,921 -0.12(-2.43%)
Jan 24, 2022 5.470 5.470 4.720 4.940 72,431 -0.78(-13.64%)
Jan 21, 2022 5.400 5.880 5.320 5.720 167,003 +0.32(+5.93%)
Jan 20, 2022 4.690 5.510 4.690 5.400 45,187 +0.68(+14.41%)
Jan 19, 2022 4.750 4.790 4.600 4.720 28,375 +0.06(+1.29%)
Jan 18, 2022 4.740 4.750 4.505 4.660 15,723 -0.05(-1.06%)
Jan 14, 2022 4.710 0 +0.05(+1.07%)
Jan 13, 2022 4.890 4.890 4.630 4.660 18,516 -0.23(-4.70%)
Jan 12, 2022 4.950 4.960 4.835 4.890 18,227 +0.05(+1.14%)
Jan 11, 2022 4.690 4.940 4.580 4.835 11,644 +0.15(+3.09%)
Jan 10, 2022 4.960 5.038 4.610 4.690 29,329 -0.39(-7.68%)
Jan 07, 2022 4.820 5.090 4.803 5.080 23,313 +0.29(+6.05%)
Jan 06, 2022 4.740 4.913 4.576 4.790 43,058 -0.01(-0.21%)
Jan 05, 2022 4.920 5.030 4.740 4.800 17,284 -0.11(-2.24%)
Jan 04, 2022 5.070 5.220 4.860 4.910 60,682 -0.34(-6.43%)
Jan 03, 2022 5.300 5.450 5.090 5.247 10,875 +0.22(+4.32%)
Dec 31, 2021 5.350 5.420 5.020 5.030 117,098 -0.28(-5.27%)
Dec 30, 2021 5.170 5.470 5.170 5.310 57,480 +0.12(+2.38%)
Dec 29, 2021 5.320 5.515 5.170 5.187 55,949 -0.12(-2.32%)
Dec 28, 2021 5.590 5.710 5.280 5.310 74,044 -0.20(-3.63%)
Dec 27, 2021 5.670 5.750 5.450 5.510 26,256 -0.17(-3.08%)
Dec 23, 2021 5.400 5.685 5.300 5.685 47,867 +0.28(+5.28%)
Dec 22, 2021 5.500 5.500 5.320 5.400 68,026 -0.08(-1.46%)
Dec 21, 2021 5.290 5.480 5.177 5.480 28,818 +0.33(+6.41%)
Dec 20, 2021 5.310 5.510 5.021 5.150 36,775 -0.19(-3.56%)
Dec 17, 2021 5.140 5.500 5.020 5.340 45,552 +0.15(+2.89%)
Dec 16, 2021 5.640 5.640 5.150 5.190 53,656 -0.28(-5.10%)
Dec 15, 2021 5.180 5.530 4.880 5.469 65,895 +0.31(+5.98%)
Dec 14, 2021 5.130 5.210 5.000 5.160 35,908 -0.01(-0.19%)
Dec 13, 2021 5.360 5.360 5.100 5.170 32,248 -0.22(-4.08%)
Dec 10, 2021 5.930 5.930 5.390 5.390 117,609 -0.26(-4.60%)
Dec 09, 2021 6.380 6.380 5.510 5.650 62,133 -0.31(-5.20%)
Dec 08, 2021 5.650 6.000 5.650 5.960 24,358 +0.38(+6.81%)
Dec 07, 2021 5.830 5.970 5.580 5.580 28,675 +0.04(+0.72%)
Dec 06, 2021 5.410 5.960 5.410 5.540 36,757 +0.15(+2.78%)
Dec 03, 2021 5.730 5.730 5.355 5.390 60,835 -0.45(-7.71%)
Dec 02, 2021 5.630 5.930 5.385 5.840 87,339 +0.18(+3.18%)
Dec 01, 2021 6.140 6.140 5.600 5.660 66,903 -0.50(-8.12%)
Nov 30, 2021 5.930 6.170 5.780 6.160 38,764 +0.23(+3.88%)
Nov 29, 2021 6.160 6.210 5.910 5.930 41,476 -0.22(-3.58%)
Nov 26, 2021 6.010 6.190 5.940 6.150 84,772 -0.15(-2.38%)
Nov 24, 2021 6.250 6.390 6.120 6.300 22,617 +0.05(+0.80%)
Nov 23, 2021 6.590 6.590 6.076 6.250 80,997 -0.42(-6.23%)
Nov 22, 2021 6.850 7.100 6.540 6.665 76,819 +0.13(+2.07%)
Nov 19, 2021 6.550 6.550 6.300 6.530 62,032 -0.02(-0.31%)
Nov 18, 2021 7.000 6.550 6.510 6.550 48,610 -0.40(-5.76%)
Nov 17, 2021 7.160 7.190 6.900 6.950 28,081 -0.18(-2.52%)
Nov 16, 2021 7.070 7.310 6.770 7.130 42,093 +0.10(+1.42%)
Nov 15, 2021 7.780 7.810 6.970 7.030 111,593 -0.84(-10.67%)
Nov 12, 2021 7.990 7.990 7.780 7.870 29,620 -0.08(-1.01%)
Nov 11, 2021 7.850 8.140 7.770 7.950 36,688 +0.04(+0.51%)
Nov 10, 2021 8.510 7.910 107,345 -0.61(-7.16%)
Nov 09, 2021 8.900 9.100 8.420 8.520 82,371 -0.66(-7.19%)
Nov 08, 2021 9.000 9.750 8.845 9.180 138,760 +0.30(+3.38%)
Nov 05, 2021 8.820 8.938 8.560 8.880 29,971 +0.20(+2.30%)
Nov 04, 2021 8.660 8.730 8.390 8.680 54,072 +0.05(+0.58%)
Nov 03, 2021 8.000 8.752 8.000 8.630 22,960 +0.66(+8.28%)
Nov 02, 2021 8.200 8.360 7.960 7.970 26,230 -0.32(-3.86%)
Nov 01, 2021 8.020 8.680 8.020 8.290 50,237 +0.27(+3.37%)
Oct 29, 2021 8.350 8.430 7.900 8.020 57,297 -0.31(-3.72%)
Oct 28, 2021 8.600 8.600 8.250 8.330 29,099 -0.09(-1.07%)
Oct 27, 2021 8.800 8.800 8.380 8.420 34,431 -0.36(-4.10%)
Oct 26, 2021 8.890 8.780 9,477 -0.18(-2.01%)
Oct 25, 2021 8.990 9.100 8.870 8.960 22,133 -0.10(-1.10%)
Oct 22, 2021 9.300 9.300 8.870 9.060 39,038 -0.31(-3.31%)
Oct 21, 2021 9.080 9.680 9.080 9.370 39,453 +0.16(+1.74%)
Oct 20, 2021 9.100 9.340 8.761 9.210 41,625 -0.02(-0.22%)
Oct 19, 2021 9.130 9.330 8.970 9.230 48,463 +0.08(+0.87%)
Oct 18, 2021 9.250 9.450 9.050 9.150 13,565 -0.20(-2.14%)
Oct 15, 2021 9.930 9.975 9.219 9.350 34,104 -0.59(-5.94%)
Oct 14, 2021 10.89 10.89 9.850 9.940 75,348 -0.68(-6.40%)
Oct 13, 2021 9.780 10.62 9.560 10.62 36,893 +0.70(+7.06%)
Oct 12, 2021 10.22 10.22 9.700 9.920 27,092 -0.08(-0.80%)
Oct 11, 2021 10.24 10.27 10.00 10.00 5,730 -0.20(-1.96%)
Oct 08, 2021 10.22 10.22 9.900 10.20 17,876 -0.05(-0.49%)
Oct 07, 2021 9.980 10.32 9.850 10.25 16,800 +0.27(+2.71%)
Oct 06, 2021 10.24 11.00 9.570 9.980 43,461 +0.02(+0.20%)
Oct 05, 2021 9.900 10.03 9.652 9.960 20,819 +0.18(+1.84%)
Oct 04, 2021 10.07 10.39 9.590 9.780 42,296 -0.42(-4.12%)
Oct 01, 2021 9.670 10.20 9.250 10.20 80,555 +0.65(+6.81%)
Sep 30, 2021 9.570 9.650 9.033 9.550 12,133 +0.10(+1.06%)
Sep 29, 2021 9.670 9.790 9.450 9.450 34,581 -0.14(-1.46%)
Sep 28, 2021 10.09 10.21 9.430 9.590 29,891 -0.47(-4.67%)
Sep 27, 2021 10.18 10.28 10.00 10.06 31,109 -0.26(-2.52%)
Sep 24, 2021 10.40 10.51 10.17 10.32 40,423 -0.27(-2.55%)
Sep 23, 2021 10.11 10.60 10.11 10.59 34,116 +0.47(+4.64%)
Sep 22, 2021 10.16 10.34 9.960 10.12 39,073 -0.32(-3.07%)
Sep 21, 2021 9.900 10.45 9.700 10.44 91,197 +0.76(+7.85%)
Sep 20, 2021 10.20 10.20 9.520 9.680 77,723 -0.82(-7.81%)
Sep 17, 2021 10.74 10.74 10.07 10.50 64,969 -0.19(-1.78%)
Sep 16, 2021 10.38 10.72 10.36 10.69 25,854 +0.11(+1.04%)
Sep 15, 2021 10.20 10.86 10.20 10.58 52,189 +0.20(+1.93%)
Sep 14, 2021 11.35 11.35 10.37 10.38 54,836 -0.58(-5.29%)
Sep 13, 2021 11.00 11.35 10.74 10.96 44,243 -0.11(-0.99%)
Sep 10, 2021 11.25 11.54 11.07 11.07 149,429 -0.08(-0.72%)
Sep 09, 2021 11.55 11.55 10.97 11.15 79,306 -0.44(-3.80%)
Sep 08, 2021 11.51 11.73 10.95 11.59 75,704 +0.15(+1.31%)
Sep 07, 2021 12.15 12.15 11.19 11.44 87,180 -0.54(-4.49%)
Sep 03, 2021 12.06 12.32 11.83 11.98 55,544 -0.08(-0.69%)
Sep 02, 2021 12.22 12.27 11.62 12.06 71,594 +0.46(+3.97%)
Sep 01, 2021 12.32 12.50 11.45 11.60 98,320 -0.67(-5.46%)
Aug 31, 2021 11.19 12.27 10.82 12.27 219,829 +1.15(+10.34%)
Aug 30, 2021 10.25 11.41 10.10 11.12 104,485 +0.92(+9.02%)
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.