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

Brooge Holdings Ltd (NQ: BROG )

1.020 +0.015 (+1.49%)
Streaming Delayed Price Updated: 10:20 AM 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 (%)
Mar 31, 2022 8.003 8.200 8.003 8.200 280 -0.05(-0.61%)
Mar 30, 2022 8.250 8.790 8.105 8.250 1,932 +0.05(+0.61%)
Mar 29, 2022 8.100 8.250 8.000 8.200 3,188 -0.05(-0.60%)
Mar 28, 2022 8.250 8.250 8.250 8.250 319 +0.18(+2.23%)
Mar 25, 2022 8.000 8.250 8.000 8.070 1,573 -0.03(-0.37%)
Mar 24, 2022 8.060 8.110 7.900 8.100 2,073 -0.15(-1.82%)
Mar 23, 2022 8.250 8.250 8.250 8.250 197 +0.15(+1.85%)
Mar 22, 2022 8.110 8.250 8.100 8.100 1,357 +0.00(+0.00%)
Mar 21, 2022 7.910 8.250 7.520 8.100 2,744 -0.09(-1.09%)
Mar 18, 2022 8.000 8.790 8.000 8.189 2,772 -0.33(-3.88%)
Mar 17, 2022 8.520 8.520 7.897 8.520 11,797 +0.52(+6.50%)
Mar 16, 2022 8.140 8.280 7.700 8.000 4,806 -0.10(-1.23%)
Mar 15, 2022 8.089 8.270 7.950 8.100 3,355 +0.12(+1.50%)
Mar 14, 2022 7.970 8.510 7.811 7.980 8,811 -0.17(-2.09%)
Mar 11, 2022 8.520 8.520 8.020 8.150 8,805 +0.04(+0.49%)
Mar 10, 2022 7.800 8.790 7.600 8.110 9,580 +0.01(+0.12%)
Mar 09, 2022 7.500 8.230 7.500 8.100 15,261 +0.31(+3.98%)
Mar 08, 2022 7.540 7.790 7.540 7.790 531 -0.06(-0.76%)
Mar 07, 2022 7.890 7.900 7.380 7.850 3,355 -0.02(-0.25%)
Mar 04, 2022 7.860 7.900 7.550 7.870 2,355 -0.03(-0.38%)
Mar 03, 2022 7.860 7.900 7.860 7.900 1,665 -0.10(-1.25%)
Mar 02, 2022 7.820 8.000 7.820 8.000 547 +0.01(+0.12%)
Mar 01, 2022 7.800 8.300 7.800 7.990 1,524 +0.10(+1.27%)
Feb 28, 2022 7.900 7.900 7.850 7.890 1,331 -0.21(-2.59%)
Feb 25, 2022 8.790 8.240 7.902 8.100 10,124 -0.45(-5.27%)
Feb 24, 2022 8.140 8.650 7.769 8.551 56,626 +1.00(+13.26%)
Feb 23, 2022 7.550 7.550 7.550 7.550 523 +0.10(+1.34%)
Feb 22, 2022 7.280 7.600 7.255 7.450 11,488 +0.15(+2.05%)
Feb 18, 2022 7.300 0 +0.00(+0.00%)
Feb 17, 2022 7.284 7.300 7.250 7.300 2,236 +0.05(+0.69%)
Feb 16, 2022 7.290 7.290 7.250 7.250 14,002 -0.07(-0.96%)
Feb 15, 2022 7.549 7.549 7.260 7.320 2,259 -0.15(-2.01%)
Feb 14, 2022 7.550 7.550 7.380 7.470 1,166 +0.04(+0.61%)
Feb 11, 2022 7.390 7.540 7.390 7.425 2,421 -0.17(-2.30%)
Feb 10, 2022 7.400 7.750 7.360 7.600 9,855 +0.19(+2.56%)
Feb 09, 2022 8.140 8.140 7.400 7.410 16,392 -0.48(-6.08%)
Feb 08, 2022 8.140 8.140 7.890 7.890 4,184 -0.25(-3.05%)
Feb 04, 2022 8.138 50 +0.02(+0.22%)
Feb 03, 2022 7.640 8.120 1,761 +0.12(+1.50%)
Feb 02, 2022 8.070 8.140 8.000 8.000 649 -0.14(-1.72%)
Feb 01, 2022 7.970 8.140 7.645 8.140 13,549 +0.06(+0.74%)
Jan 31, 2022 7.900 8.360 7.830 8.080 8,757 +0.09(+1.13%)
Jan 28, 2022 7.650 8.360 7.554 7.990 4,869 +0.57(+7.68%)
Jan 27, 2022 7.947 7.947 7.420 7.420 18,920 -0.53(-6.67%)
Jan 26, 2022 8.110 8.500 7.900 7.950 5,415 -0.05(-0.62%)
Jan 25, 2022 8.450 8.500 8.000 8.000 21,071 -0.45(-5.27%)
Jan 24, 2022 8.460 8.494 8.010 8.445 35,775 -0.04(-0.53%)
Jan 21, 2022 8.500 8.500 8.350 8.490 1,141 +0.21(+2.54%)
Jan 20, 2022 8.500 8.500 8.280 8.280 839 -0.07(-0.84%)
Jan 19, 2022 8.350 8.500 8.140 8.350 2,000 +0.00(+0.00%)
Jan 18, 2022 8.400 8.400 8.100 8.350 24,805 -0.02(-0.24%)
Jan 14, 2022 8.370 0 +0.12(+1.45%)
Jan 13, 2022 8.480 9.000 8.230 8.250 92,135 -0.32(-3.73%)
Jan 12, 2022 8.770 8.770 8.550 8.570 632 -0.42(-4.67%)
Jan 11, 2022 8.750 8.990 8.500 8.990 4,899 +0.24(+2.74%)
Jan 10, 2022 8.750 8.760 8.750 8.750 1,121 -0.04(-0.45%)
Jan 07, 2022 9.450 9.450 8.751 8.790 773 -0.29(-3.14%)
Jan 06, 2022 8.870 9.085 8.870 9.075 2,177 +0.48(+5.58%)
Jan 05, 2022 9.920 9.950 8.596 8.596 11,832 -0.39(-4.33%)
Jan 04, 2022 9.300 9.300 8.850 8.985 2,694 -0.34(-3.70%)
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.