Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brooge Holdings Ltd (NQ: BROG )

0.9975 -0.0025 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Nov 30, 2020 8.800 9.231 8.275 8.625 24,117 -0.70(-7.51%)
Nov 27, 2020 8.187 9.325 8.187 9.325 1,700 +0.93(+11.02%)
Nov 25, 2020 7.790 9.000 7.790 8.400 8,800 -0.25(-2.89%)
Nov 24, 2020 8.630 8.880 8.480 8.650 1,983 +0.18(+2.13%)
Nov 23, 2020 8.840 8.878 8.470 8.470 2,818 -0.40(-4.54%)
Nov 20, 2020 8.910 8.910 8.530 8.873 9,800 -0.03(-0.30%)
Nov 19, 2020 9.255 9.255 8.900 8.900 511 +0.05(+0.56%)
Nov 18, 2020 8.830 8.930 8.810 8.850 2,136 +0.01(+0.11%)
Nov 17, 2020 8.840 8.840 8.840 425 +0.00(+0.00%)
Nov 16, 2020 9.000 9.000 8.530 8.840 2,352 -0.36(-3.91%)
Nov 13, 2020 9.680 9.680 8.710 9.200 2,500 -0.01(-0.14%)
Nov 12, 2020 9.213 9.213 9.213 9.213 1,026 +0.42(+4.81%)
Nov 11, 2020 9.640 9.640 8.750 8.790 1,110 +0.14(+1.62%)
Nov 10, 2020 8.750 9.000 8.520 8.650 53,098 -0.10(-1.14%)
Nov 09, 2020 8.750 8.820 8.750 8.750 769 +0.15(+1.74%)
Nov 06, 2020 8.730 8.730 8.600 8.600 1,600 -0.05(-0.58%)
Nov 05, 2020 8.750 9.125 8.610 8.650 2,664 -0.05(-0.63%)
Nov 04, 2020 8.760 8.760 8.630 8.705 2,754 -0.20(-2.19%)
Nov 03, 2020 8.880 9.330 8.880 8.900 2,267 +0.05(+0.56%)
Nov 02, 2020 9.640 9.900 8.810 8.850 3,658 -1.01(-10.24%)
Oct 30, 2020 8.990 9.870 8.860 9.860 19,200 +0.96(+10.85%)
Oct 29, 2020 8.895 8.895 8.895 42 +0.00(+0.00%)
Oct 28, 2020 8.750 9.050 8.250 8.895 3,922 -0.11(-1.17%)
Oct 27, 2020 8.900 9.000 8.900 9.000 1,028 +0.13(+1.47%)
Oct 26, 2020 9.000 9.000 8.870 8.870 421 -0.31(-3.38%)
Oct 23, 2020 9.180 9.180 9.180 13 +0.00(+0.00%)
Oct 22, 2020 9.010 9.390 9.000 9.180 1,929 +0.22(+2.51%)
Oct 21, 2020 9.000 9.000 8.955 8.955 2,258 -0.04(-0.50%)
Oct 20, 2020 9.000 9.900 9.000 9.000 2,463 +0.00(+0.00%)
Oct 19, 2020 9.020 9.100 9.000 9.000 27,051 -0.22(-2.44%)
Oct 16, 2020 9.000 9.900 9.000 9.225 17,000 +0.27(+3.02%)
Oct 15, 2020 8.955 8.955 8.955 199 +0.00(+0.00%)
Oct 14, 2020 8.940 8.955 8.940 8.955 1,024 +0.19(+2.11%)
Oct 13, 2020 8.945 8.966 8.770 8.770 1,116 -0.23(-2.56%)
Oct 12, 2020 9.000 9.000 9.000 250 +0.00(+0.00%)
Oct 09, 2020 9.050 9.090 9.000 9.000 800 -0.06(-0.66%)
Oct 08, 2020 9.060 9.060 9.060 359 +0.00(+0.00%)
Oct 07, 2020 8.840 9.200 8.700 9.060 4,945 +0.22(+2.49%)
Oct 06, 2020 8.840 8.840 8.840 22 +0.00(+0.00%)
Oct 05, 2020 9.040 9.050 8.800 8.840 8,561 -0.05(-0.62%)
Oct 02, 2020 9.040 9.040 8.850 8.895 5,300 -0.11(-1.17%)
Oct 01, 2020 9.630 9.820 9.000 9.000 10,148 -0.40(-4.26%)
Sep 30, 2020 9.400 9.400 9.400 9.400 324 -0.01(-0.06%)
Sep 29, 2020 9.406 9.406 9.406 147 +0.00(+0.00%)
Sep 28, 2020 10.03 10.03 9.406 9.406 1,641 +0.11(+1.14%)
Sep 25, 2020 9.390 9.400 9.220 9.300 6,000 -0.78(-7.74%)
Sep 24, 2020 10.08 10.08 10.08 38 +0.00(+0.00%)
Sep 23, 2020 10.03 10.13 10.03 10.08 494 +0.58(+6.11%)
Sep 22, 2020 9.500 9.500 9.500 9.500 1,512 +0.50(+5.56%)
Sep 21, 2020 9.250 9.250 9.000 9.000 1,978 -0.39(-4.15%)
Sep 18, 2020 10.12 10.12 9.100 9.390 2,600 +0.36(+3.99%)
Sep 17, 2020 9.900 9.900 9.030 9.030 455 +0.03(+0.33%)
Sep 16, 2020 9.570 9.570 9.000 9.000 615 -0.25(-2.70%)
Sep 15, 2020 9.000 9.250 8.940 9.250 2,305 +0.31(+3.53%)
Sep 14, 2020 9.260 9.260 8.935 8.935 859 -0.32(-3.51%)
Sep 11, 2020 9.180 9.260 9.180 9.260 400 +0.24(+2.66%)
Sep 10, 2020 9.020 9.020 9.020 9.020 169 +0.02(+0.22%)
Sep 09, 2020 9.000 9.000 9.000 56 +0.00(+0.00%)
Sep 08, 2020 9.240 9.247 9.000 9.000 1,296 -0.13(-1.45%)
Sep 04, 2020 9.000 9.132 9.000 9.132 1,500 -0.05(-0.52%)
Sep 03, 2020 9.490 9.490 9.010 9.180 2,221 -0.31(-3.27%)
Sep 02, 2020 9.250 9.496 8.960 9.490 10,665 -0.25(-2.57%)
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.