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

Brooge Holdings Ltd (NQ: BROG )

0.9337 -0.0638 (-6.40%)
Streaming Delayed Price Updated: 3:59 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 (%)
Dec 29, 2023 3.060 4.000 3.060 3.680 113,496 +0.83(+29.12%)
Dec 28, 2023 2.860 3.410 2.710 2.850 62,509 +0.10(+3.64%)
Dec 27, 2023 3.000 3.010 2.740 2.750 18,641 -0.22(-7.41%)
Dec 26, 2023 3.300 3.350 2.730 2.970 36,222 -0.37(-11.08%)
Dec 22, 2023 3.510 3.600 3.110 3.340 41,351 -0.62(-15.66%)
Dec 21, 2023 4.135 4.135 3.960 3.960 2,291 +0.01(+0.25%)
Dec 20, 2023 4.100 4.210 3.950 3.950 5,246 -0.11(-2.71%)
Dec 19, 2023 4.200 4.210 4.060 4.060 1,376 -0.19(-4.47%)
Dec 18, 2023 4.250 4.252 4.250 4.250 1,381 +0.05(+1.19%)
Dec 15, 2023 4.250 4.418 4.200 4.200 4,853 -0.05(-1.18%)
Dec 14, 2023 4.920 4.920 4.030 4.250 11,965 -0.27(-5.97%)
Dec 13, 2023 4.490 4.759 4.490 4.520 10,599 -0.05(-1.09%)
Dec 12, 2023 4.570 4.600 4.570 4.570 1,618 +0.01(+0.22%)
Dec 11, 2023 4.550 4.560 4.550 4.560 858 +0.00(+0.00%)
Dec 08, 2023 4.650 4.650 4.560 4.560 1,585 +0.00(+0.00%)
Dec 07, 2023 4.580 4.635 4.560 4.560 10,495 +0.00(+0.00%)
Dec 06, 2023 4.600 4.600 4.560 4.560 3,623 -0.04(-0.87%)
Dec 05, 2023 4.600 4.600 4.600 4.600 548 -0.15(-3.16%)
Dec 04, 2023 4.750 4.750 4.750 4.750 1,266 +0.20(+4.39%)
Nov 30, 2023 4.550 643 -0.19(-4.01%)
Nov 29, 2023 4.667 4.740 4.667 4.740 1,446 +0.09(+1.94%)
Nov 28, 2023 4.950 4.950 4.650 4.650 7,969 -0.16(-3.33%)
Nov 27, 2023 4.920 4.920 4.810 4.810 1,925 -0.05(-1.03%)
Nov 24, 2023 4.870 4.915 4.860 4.860 1,809 -0.02(-0.41%)
Nov 22, 2023 5.280 5.280 4.880 4.880 7,427 -0.02(-0.41%)
Nov 21, 2023 4.920 4.920 4.900 4.900 2,122 +0.00(+0.00%)
Nov 20, 2023 5.000 5.000 4.900 4.900 947 -0.10(-2.00%)
Nov 17, 2023 5.000 5.000 5.000 5.000 506 +0.13(+2.65%)
Nov 16, 2023 4.900 4.920 4.870 4.871 4,050 -0.02(-0.39%)
Nov 15, 2023 4.950 4.990 4.890 4.890 9,245 +0.00(+0.00%)
Nov 14, 2023 4.920 4.940 4.890 4.890 17,300 +0.03(+0.62%)
Nov 13, 2023 4.900 4.950 4.860 4.860 1,566 +0.06(+1.25%)
Nov 10, 2023 4.940 4.940 4.800 4.800 4,218 -0.08(-1.64%)
Nov 09, 2023 4.960 4.960 4.880 4.880 4,184 +0.00(+0.00%)
Nov 08, 2023 4.950 4.980 4.880 4.880 11,082 -0.07(-1.41%)
Nov 07, 2023 5.080 5.080 4.930 4.950 3,940 +0.03(+0.61%)
Nov 06, 2023 4.890 5.095 4.890 4.920 6,305 +0.03(+0.61%)
Nov 03, 2023 4.820 4.900 4.710 4.890 5,651 +0.05(+1.03%)
Nov 02, 2023 4.710 4.840 4.710 4.840 1,803 +0.04(+0.83%)
Nov 01, 2023 4.800 4.880 4.800 4.800 998 -0.15(-3.03%)
Oct 31, 2023 4.700 4.955 4.700 4.950 676 +0.00(+0.00%)
Oct 30, 2023 5.130 5.130 4.770 4.950 9,864 -0.18(-3.42%)
Oct 27, 2023 5.335 5.335 5.124 5.125 3,177 +0.04(+0.85%)
Oct 26, 2023 5.325 5.325 5.082 5.082 808 -0.08(-1.51%)
Oct 25, 2023 5.070 5.275 5.070 5.160 1,260 +0.01(+0.19%)
Oct 24, 2023 5.030 5.150 5.030 5.150 3,152 +0.12(+2.39%)
Oct 23, 2023 5.100 5.100 5.020 5.030 5,075 -0.08(-1.57%)
Oct 20, 2023 5.230 5.255 5.110 5.110 1,999 -0.14(-2.67%)
Oct 19, 2023 5.030 5.250 5.020 5.250 2,336 +0.21(+4.07%)
Oct 18, 2023 5.060 5.060 5.020 5.045 4,268 -0.05(-0.89%)
Oct 17, 2023 5.060 5.090 5.060 5.090 1,452 +0.01(+0.20%)
Oct 16, 2023 5.040 5.105 5.030 5.080 4,820 +0.04(+0.79%)
Oct 13, 2023 5.070 5.100 5.030 5.040 6,718 +0.01(+0.20%)
Oct 12, 2023 5.020 5.095 5.010 5.030 3,856 -0.10(-1.95%)
Oct 11, 2023 5.110 5.250 5.110 5.130 5,167 +0.02(+0.49%)
Oct 10, 2023 5.390 5.390 5.000 5.105 21,907 -0.14(-2.76%)
Oct 09, 2023 5.120 5.400 5.120 5.250 16,848 +0.20(+3.96%)
Oct 06, 2023 5.150 5.250 5.030 5.050 16,467 -0.13(-2.51%)
Oct 05, 2023 5.340 5.490 4.990 5.180 43,102 -0.69(-11.75%)
Oct 04, 2023 6.000 6.240 5.500 5.870 231,260 +0.38(+6.92%)
Oct 03, 2023 5.000 5.490 5.000 5.490 89,070 +0.14(+2.58%)
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.