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 (%)
Apr 29, 2020 10.90 10.90 10.90 0 +0.00(+0.00%)
Apr 28, 2020 10.90 10.90 10.85 10.90 1,133 -0.02(-0.14%)
Apr 27, 2020 10.75 11.00 10.75 10.92 4,668 -0.04(-0.41%)
Apr 24, 2020 10.00 10.99 10.00 10.96 1,600 -0.03(-0.27%)
Apr 23, 2020 10.96 11.00 9.990 10.99 21,113 +0.46(+4.37%)
Apr 22, 2020 10.86 10.99 10.25 10.53 15,970 -0.37(-3.39%)
Apr 21, 2020 10.60 10.98 10.32 10.90 8,278 +0.00(+0.00%)
Apr 20, 2020 11.50 11.50 10.90 10.90 2,081 -0.60(-5.22%)
Apr 17, 2020 12.49 12.49 11.50 11.50 8,000 -0.20(-1.71%)
Apr 16, 2020 11.19 11.70 11.14 11.70 482 +0.01(+0.09%)
Apr 15, 2020 11.28 11.69 10.70 11.69 622 -0.01(-0.09%)
Apr 14, 2020 11.28 11.70 11.22 11.70 4,645 +0.50(+4.51%)
Apr 13, 2020 11.49 11.50 10.93 11.20 2,064 -0.30(-2.65%)
Apr 09, 2020 11.88 12.33 10.98 11.50 6,200 -0.25(-2.13%)
Apr 08, 2020 11.61 11.75 11.50 11.75 2,745 -0.35(-2.89%)
Apr 07, 2020 11.86 12.10 11.65 12.10 7,389 -0.20(-1.63%)
Apr 06, 2020 11.81 12.88 11.55 12.30 8,376 +0.30(+2.50%)
Apr 03, 2020 11.99 12.00 11.99 12.00 500 -0.30(-2.44%)
Apr 02, 2020 12.54 12.58 12.15 12.30 9,447 +0.00(+0.00%)
Apr 01, 2020 12.65 12.65 12.25 12.30 986 +0.05(+0.41%)
Mar 31, 2020 12.02 12.25 12.00 12.25 1,505 +0.31(+2.60%)
Mar 30, 2020 11.94 11.94 11.94 11.94 238 +0.24(+2.05%)
Mar 27, 2020 10.36 12.00 10.36 11.70 7,600 +0.20(+1.74%)
Mar 26, 2020 12.00 12.00 10.89 11.50 12,528 +0.18(+1.59%)
Mar 25, 2020 9.880 11.32 9.670 11.32 3,470 +2.72(+31.63%)
Mar 24, 2020 9.640 10.07 8.600 8.600 28,839 -1.05(-10.88%)
Mar 23, 2020 9.650 9.650 8.800 9.650 509 +0.89(+10.16%)
Mar 20, 2020 9.580 9.750 8.760 8.760 700 -0.06(-0.68%)
Mar 19, 2020 8.120 9.819 8.110 8.820 6,612 +0.72(+8.89%)
Mar 18, 2020 9.350 9.645 8.100 8.100 20,118 -1.65(-16.92%)
Mar 17, 2020 10.98 10.98 9.330 9.750 25,416 -1.38(-12.40%)
Mar 16, 2020 11.57 11.66 8.240 11.13 103,126 -1.40(-11.17%)
Mar 13, 2020 12.91 12.91 11.73 12.53 9,500 +0.10(+0.80%)
Mar 12, 2020 12.13 12.45 11.57 12.43 31,814 -0.43(-3.34%)
Mar 11, 2020 12.27 12.86 12.26 12.86 14,106 -0.13(-1.00%)
Mar 10, 2020 12.99 12.99 12.06 12.99 16,486 +0.57(+4.59%)
Mar 09, 2020 12.37 12.50 11.39 12.42 28,491 -0.38(-2.97%)
Mar 06, 2020 12.73 12.80 12.38 12.80 6,000 +0.07(+0.55%)
Mar 05, 2020 12.37 12.80 12.37 12.73 28,712 -0.04(-0.31%)
Mar 04, 2020 12.39 12.94 12.39 12.77 25,633 -0.13(-1.01%)
Mar 03, 2020 12.03 13.19 12.00 12.90 28,446 +0.40(+3.20%)
Mar 02, 2020 12.11 13.98 11.81 12.50 58,138 +0.70(+5.89%)
Feb 28, 2020 11.99 12.50 11.75 11.80 40,000 -0.14(-1.21%)
Feb 27, 2020 11.74 12.00 11.55 11.95 24,323 -0.04(-0.33%)
Feb 26, 2020 11.96 12.29 11.90 11.99 27,103 +0.03(+0.25%)
Feb 25, 2020 11.86 12.47 11.74 11.96 41,130 +0.08(+0.67%)
Feb 24, 2020 11.49 11.94 11.20 11.88 26,968 +0.13(+1.11%)
Feb 21, 2020 12.00 12.00 11.37 11.75 35,400 -0.21(-1.80%)
Feb 20, 2020 12.29 12.88 11.71 11.96 43,525 -0.10(-0.79%)
Feb 19, 2020 11.82 12.49 11.76 12.06 31,533 +0.19(+1.60%)
Feb 18, 2020 12.15 12.15 11.70 11.87 32,302 -0.28(-2.26%)
Feb 14, 2020 11.84 12.43 11.64 12.14 63,100 +0.29(+2.40%)
Feb 13, 2020 11.48 12.37 11.47 11.86 36,848 +0.53(+4.68%)
Feb 12, 2020 11.30 11.50 11.30 11.33 24,119 -0.17(-1.48%)
Feb 11, 2020 11.56 11.56 11.26 11.50 25,954 +0.01(+0.09%)
Feb 10, 2020 10.75 12.60 10.75 11.49 61,077 +0.42(+3.79%)
Feb 07, 2020 10.87 11.47 10.63 11.07 72,600 +0.09(+0.82%)
Feb 06, 2020 10.86 10.99 10.52 10.98 52,161 +0.01(+0.09%)
Feb 05, 2020 10.28 11.51 10.27 10.97 48,444 +0.69(+6.71%)
Feb 04, 2020 10.56 10.65 9.560 10.28 73,125 -0.42(-3.88%)
Feb 03, 2020 10.30 10.77 10.20 10.70 40,652 +0.39(+3.83%)
Jan 31, 2020 10.17 10.50 10.00 10.30 38,700 +0.14(+1.38%)
Jan 30, 2020 10.05 10.49 10.04 10.16 59,301 -0.06(-0.59%)
Jan 29, 2020 10.24 10.46 10.02 10.22 42,336 -0.09(-0.87%)
Jan 28, 2020 9.560 10.92 9.555 10.31 59,300 +0.70(+7.28%)
Jan 27, 2020 9.230 9.730 8.900 9.610 23,669 +0.29(+3.11%)
Jan 24, 2020 9.400 9.800 8.910 9.320 43,500 -0.06(-0.64%)
Jan 23, 2020 9.340 9.970 9.030 9.380 92,302 -0.02(-0.21%)
Jan 22, 2020 8.960 9.800 8.960 9.400 47,217 +0.50(+5.62%)
Jan 21, 2020 8.710 9.150 8.710 8.900 61,102 +0.11(+1.25%)
Jan 17, 2020 8.440 9.190 8.430 8.790 88,400 +0.26(+3.11%)
Jan 16, 2020 8.010 8.550 7.900 8.525 113,347 +0.35(+4.22%)
Jan 15, 2020 8.040 8.690 7.930 8.180 69,865 +0.18(+2.25%)
Jan 14, 2020 7.900 8.340 7.750 8.000 78,830 +0.04(+0.50%)
Jan 13, 2020 8.000 8.060 7.880 7.960 25,600 -0.08(-1.00%)
Jan 10, 2020 8.020 8.860 7.360 8.040 81,900 +0.07(+0.88%)
Jan 09, 2020 8.000 8.110 7.710 7.970 66,753 +0.03(+0.38%)
Jan 08, 2020 7.930 8.350 7.770 7.940 65,572 -0.04(-0.50%)
Jan 07, 2020 7.800 8.250 7.640 7.980 86,979 +0.20(+2.57%)
Jan 06, 2020 8.020 8.170 7.510 7.780 83,304 -0.31(-3.83%)
Jan 03, 2020 8.450 8.580 7.760 8.090 142,800 -0.22(-2.65%)
Jan 02, 2020 8.830 8.830 8.200 8.310 135,555 -0.52(-5.89%)
Dec 31, 2019 8.930 9.250 8.660 8.830 171,600 -0.15(-1.67%)
Dec 30, 2019 9.080 9.110 8.710 8.980 101,232 -0.13(-1.43%)
Dec 27, 2019 9.260 9.300 9.000 9.110 99,700 -0.25(-2.67%)
Dec 26, 2019 9.580 9.790 9.145 9.360 80,188 -0.15(-1.58%)
Dec 24, 2019 9.780 9.780 9.240 9.510 44,500 -0.14(-1.45%)
Dec 23, 2019 10.40 10.94 9.650 9.650 78,341 -0.84(-8.01%)
Dec 20, 2019 11.00 11.50 10.12 10.49 1,144,700 -0.78(-6.92%)
Dec 19, 2019 11.38 12.39 10.25 11.27 296,205 +0.82(+7.85%)
Dec 18, 2019 10.40 10.69 9.200 10.45 2,339,320 -0.10(-0.95%)
Dec 17, 2019 12.50 12.79 10.20 10.55 276,032 +0.40(+3.94%)
Dec 16, 2019 10.01 10.50 9.740 10.15 94,403 +0.36(+3.68%)
Dec 13, 2019 9.400 10.20 9.355 9.790 132,300 +0.34(+3.60%)
Dec 12, 2019 9.000 9.449 8.420 9.449 85,950 -0.82(-7.99%)
Dec 11, 2019 10.25 10.31 10.25 10.27 468,496 +0.02(+0.17%)
Dec 10, 2019 10.28 10.29 10.25 10.25 127,081 -0.03(-0.31%)
Dec 09, 2019 10.28 10.28 10.28 10.28 220 -0.01(-0.05%)
Dec 06, 2019 9.860 10.29 9.860 10.29 29,300 -0.05(-0.48%)
Dec 05, 2019 10.34 10.34 10.34 49 +0.00(+0.00%)
Dec 04, 2019 10.26 10.34 10.22 10.34 11,913 +0.09(+0.88%)
Dec 03, 2019 10.25 10.27 10.25 10.25 16,795 -0.01(-0.10%)
Dec 02, 2019 10.30 10.30 10.10 10.26 36,953 -0.02(-0.19%)
Nov 29, 2019 10.26 10.28 10.25 10.28 51,100 +0.01(+0.10%)
Nov 27, 2019 10.29 10.29 10.27 10.27 656,300 -0.01(-0.10%)
Nov 26, 2019 10.28 10.29 10.28 10.28 451,136 +0.00(+0.00%)
Nov 25, 2019 10.28 10.29 10.27 10.28 10,212 -0.01(-0.05%)
Nov 22, 2019 10.27 10.29 10.27 10.29 1,635,000 -0.00(-0.05%)
Nov 21, 2019 10.28 10.29 10.20 10.29 147,940 +0.00(+0.00%)
Nov 20, 2019 10.29 10.30 10.29 10.29 263,721 +0.00(+0.00%)
Nov 19, 2019 10.27 10.29 10.24 10.29 103,091 +0.01(+0.10%)
Nov 18, 2019 10.29 10.29 10.27 10.28 2,084,049 -0.01(-0.10%)
Nov 15, 2019 10.29 10.30 10.21 10.29 1,643,600 +0.00(+0.00%)
Nov 14, 2019 10.26 10.29 10.26 10.29 210 +0.03(+0.28%)
Nov 13, 2019 10.26 10.27 10.26 10.26 128,031 +0.00(+0.02%)
Nov 12, 2019 10.26 10.26 10.26 44 +0.00(+0.00%)
Nov 11, 2019 10.26 10.26 10.26 2 +0.00(+0.00%)
Nov 08, 2019 10.28 10.28 10.26 10.26 57,800 +0.00(+0.00%)
Nov 07, 2019 10.25 10.26 10.25 10.26 11,846 -0.01(-0.10%)
Nov 06, 2019 10.27 10.27 10.27 10.27 588 +0.02(+0.20%)
Nov 05, 2019 10.25 10.25 10.25 10.25 707 +0.00(+0.00%)
Nov 04, 2019 10.25 10.25 10.25 5 +0.00(+0.00%)
Nov 01, 2019 10.25 10.25 10.25 80 +0.00(+0.00%)
Oct 31, 2019 10.25 10.25 10.25 10.25 168 +0.00(+0.00%)
Oct 29, 2019 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 28, 2019 10.27 10.28 10.25 10.25 614 +0.00(+0.00%)
Oct 25, 2019 10.25 10.28 10.24 10.25 7,400 -0.03(-0.29%)
Oct 24, 2019 10.28 10.28 10.28 10.28 317 +0.03(+0.29%)
Oct 23, 2019 10.27 10.27 10.25 10.25 1,351 -0.04(-0.39%)
Oct 22, 2019 10.24 10.75 10.23 10.29 1,281,042 +0.07(+0.68%)
Oct 21, 2019 10.24 10.25 10.22 10.22 121,709 -0.02(-0.20%)
Oct 18, 2019 10.23 10.24 10.22 10.24 102,400 +0.02(+0.20%)
Oct 16, 2019 10.22 10.22 10.22 0 -0.01(-0.10%)
Oct 15, 2019 10.23 10.23 10.23 10.23 218 +0.01(+0.11%)
Oct 14, 2019 10.22 10.22 10.22 49 +0.00(+0.00%)
Oct 11, 2019 10.21 10.22 10.21 10.22 20,600 -0.01(-0.11%)
Oct 10, 2019 10.21 10.23 10.21 10.23 33,949 +0.00(+0.00%)
Oct 08, 2019 10.23 10.23 10.23 0 +0.00(+0.00%)
Oct 07, 2019 10.23 10.23 10.23 10.23 25,011 +0.03(+0.29%)
Oct 04, 2019 10.20 10.20 10.20 10.20 15,000 -0.03(-0.29%)
Oct 02, 2019 10.23 10.23 10.23 0 +0.00(+0.00%)
Oct 01, 2019 10.23 10.23 10.23 10.23 3,633 -0.01(-0.10%)
Sep 30, 2019 10.22 10.24 10.22 10.24 335,269 +0.02(+0.20%)
Sep 27, 2019 10.22 10.22 10.22 10.22 5,000 -0.02(-0.20%)
Sep 26, 2019 10.24 10.24 10.24 1 +0.00(+0.00%)
Sep 25, 2019 10.24 10.24 10.24 10.24 4,929 +0.01(+0.10%)
Sep 24, 2019 10.20 10.23 10.20 10.23 10,004 +0.00(+0.00%)
Sep 23, 2019 10.22 10.23 10.22 10.23 2,742 +0.02(+0.20%)
Sep 20, 2019 10.21 10.23 10.21 10.21 30,400 -0.01(-0.10%)
Sep 19, 2019 10.20 10.22 10.20 10.22 48,756 +0.02(+0.20%)
Sep 18, 2019 10.20 10.20 10.20 10.20 1,012 -0.02(-0.20%)
Sep 17, 2019 10.22 10.22 10.22 38 +0.00(+0.00%)
Sep 16, 2019 10.22 10.22 10.22 34 +0.00(+0.00%)
Sep 13, 2019 10.21 10.22 10.21 10.22 4,400 +0.00(+0.00%)
Sep 12, 2019 10.20 10.22 10.20 10.22 13,043 +0.00(+0.00%)
Sep 11, 2019 10.20 10.22 10.20 10.22 102,301 +0.01(+0.10%)
Sep 10, 2019 10.21 10.21 10.21 10.21 1,066 +0.00(+0.00%)
Sep 09, 2019 10.21 10.21 10.21 10.21 25,006 +0.00(+0.00%)
Sep 06, 2019 10.21 10.21 10.21 10.21 189,600 +0.00(+0.00%)
Sep 05, 2019 10.21 10.21 10.21 10.21 100,003 -0.01(-0.10%)
Sep 04, 2019 10.22 10.22 10.22 16 +0.00(+0.00%)
Sep 03, 2019 10.21 10.22 10.21 10.22 15,144 +0.00(+0.00%)
Aug 30, 2019 10.22 10.22 10.22 10.22 400 +0.02(+0.20%)
Aug 29, 2019 10.20 10.20 10.20 10.20 727,189 +0.00(+0.00%)
Aug 28, 2019 10.20 10.20 10.20 10.20 25,130 -0.01(-0.10%)
Aug 26, 2019 10.21 10.21 10.21 0 +0.01(+0.10%)
Aug 23, 2019 10.20 10.20 10.20 10.20 200 -0.01(-0.10%)
Aug 22, 2019 10.20 10.21 10.20 10.21 600 +0.02(+0.20%)
Aug 21, 2019 10.19 10.19 10.19 3 +0.00(+0.00%)
Aug 20, 2019 10.18 10.21 10.18 10.19 393,119 +0.00(+0.00%)
Aug 19, 2019 10.19 10.19 10.19 81 +0.00(+0.00%)
Aug 16, 2019 10.20 10.20 10.19 10.19 308,300 +0.00(+0.00%)
Aug 15, 2019 10.20 10.20 10.19 10.19 1,050,600 +0.00(+0.00%)
Aug 14, 2019 10.04 10.19 10.04 10.19 5,100 -0.03(-0.29%)
Aug 12, 2019 10.22 10.22 10.22 0 +0.05(+0.49%)
Aug 09, 2019 10.19 10.19 10.17 10.17 75,300 +0.02(+0.20%)
Aug 08, 2019 10.19 10.19 10.10 10.15 396,700 -0.04(-0.39%)
Aug 07, 2019 10.15 10.19 10.15 10.19 125,800 +0.00(+0.00%)
Aug 05, 2019 10.19 10.19 10.19 0 +0.00(+0.00%)
Aug 02, 2019 10.17 10.19 10.17 10.19 20,900 +0.00(+0.00%)
Aug 01, 2019 10.19 10.20 10.19 10.19 340,081 +0.00(+0.00%)
Jul 31, 2019 10.19 10.20 10.19 10.19 352,550 -0.01(-0.10%)
Jul 30, 2019 10.20 10.21 10.20 10.20 151,200 -0.01(-0.10%)
Jul 25, 2019 10.21 10.21 10.21 0 +0.02(+0.20%)
Jul 24, 2019 10.19 10.19 10.19 10.19 4,224 -0.00(-0.00%)
Jul 19, 2019 10.19 10.19 10.19 0 +0.00(+0.00%)
Jul 18, 2019 10.19 10.20 10.19 10.19 436,375 +0.00(+0.00%)
Jul 12, 2019 10.19 10.19 10.19 0 +0.02(+0.20%)
Jul 11, 2019 10.17 10.17 10.17 10.17 25,204 +0.02(+0.20%)
Jul 10, 2019 10.15 10.15 10.15 10.15 47,206 -0.01(-0.11%)
Jul 09, 2019 10.16 10.16 10.16 10.16 20,150 +0.00(+0.01%)
Jul 08, 2019 10.16 10.16 10.15 10.16 168,900 +0.00(+0.00%)
Jul 05, 2019 10.16 10.16 10.16 10.16 700 +0.01(+0.10%)
Jul 02, 2019 10.15 10.15 10.15 0 +0.00(+0.00%)
Jun 27, 2019 10.15 10.15 10.15 0 -0.01(-0.10%)
Jun 26, 2019 10.16 10.16 10.16 10.16 6,265 +0.01(+0.10%)
Jun 25, 2019 10.15 10.16 10.15 10.15 7,500 +0.00(+0.00%)
Jun 24, 2019 10.15 10.15 10.15 10.15 6,600 -0.01(-0.10%)
Jun 21, 2019 10.16 10.16 10.15 10.16 8,400 +0.02(+0.20%)
Jun 20, 2019 10.17 10.17 10.14 10.14 30,352 -0.01(-0.10%)
Jun 19, 2019 10.13 10.15 10.13 10.15 298,079 +0.01(+0.10%)
Jun 18, 2019 10.14 10.14 10.14 10.14 25,258 +0.01(+0.10%)
Jun 14, 2019 10.13 10.13 10.13 0 +0.00(+0.00%)
Jun 11, 2019 10.13 10.13 10.13 0 +0.00(+0.00%)
Jun 10, 2019 10.15 10.15 10.13 10.13 800 +0.00(+0.00%)
Jun 07, 2019 10.13 10.13 10.13 10.13 1,000 +0.00(+0.00%)
Jun 06, 2019 10.13 10.13 10.13 10.13 400 +0.00(+0.00%)
Jun 04, 2019 10.13 10.13 10.13 0 +0.01(+0.10%)
May 31, 2019 10.12 10.12 10.12 0 +0.00(+0.00%)
May 30, 2019 10.11 10.12 10.10 10.12 86,226 +0.00(+0.00%)
May 29, 2019 10.12 10.12 10.12 10.12 100,000 +0.00(+0.00%)
May 28, 2019 10.12 10.14 10.12 10.12 177,045 +0.02(+0.20%)
May 24, 2019 10.10 10.10 10.10 10.10 100 +0.00(+0.00%)
May 23, 2019 10.10 10.10 10.10 10.10 216 +0.00(+0.00%)
May 21, 2019 10.10 10.10 10.10 0 +0.00(+0.00%)
May 20, 2019 10.10 10.10 10.10 10.10 35,534 +0.00(+0.00%)
May 17, 2019 10.10 10.11 10.10 10.10 700,500 +0.02(+0.20%)
May 16, 2019 10.10 10.10 10.08 10.08 2,100 -0.02(-0.19%)
May 15, 2019 10.10 10.10 10.10 10.10 1,573 +0.02(+0.24%)
May 14, 2019 10.10 10.10 10.07 10.07 1,315 +0.02(+0.25%)
May 13, 2019 10.05 10.05 10.05 75 +0.00(+0.00%)
May 10, 2019 10.04 10.05 10.04 10.05 3,100 -0.05(-0.50%)
May 08, 2019 10.10 10.10 10.10 0 +0.01(+0.10%)
May 06, 2019 10.09 10.09 10.09 0 +0.01(+0.10%)
May 02, 2019 10.08 10.08 10.08 0 +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.