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 (%)
Jul 27, 2022 7.750 26 -0.06(-0.77%)
Jul 26, 2022 7.440 7.810 7.440 7.810 360 +0.50(+6.84%)
Jul 25, 2022 7.940 7.950 7.310 7.310 1,066 -0.39(-5.06%)
Jul 21, 2022 7.700 66 -0.17(-2.16%)
Jul 20, 2022 7.500 7.880 7.500 7.870 2,153 +0.15(+1.94%)
Jul 19, 2022 7.720 7.720 7.720 7.720 474 -0.27(-3.38%)
Jul 18, 2022 8.040 8.040 7.630 7.990 1,238 +0.69(+9.45%)
Jul 15, 2022 7.300 7.300 7.300 7.300 652 -0.30(-3.95%)
Jul 14, 2022 7.600 7.600 7.600 7.600 573 -0.03(-0.33%)
Jul 08, 2022 7.625 165 -0.38(-4.69%)
Jul 07, 2022 8.000 8.000 8.000 8.000 468 +0.10(+1.27%)
Jul 05, 2022 7.900 160 +0.38(+5.05%)
Jul 01, 2022 7.520 7.520 7.520 7.520 136 +0.02(+0.27%)
Jun 30, 2022 7.370 7.500 7.370 7.500 1,129 -0.05(-0.73%)
Jun 29, 2022 7.555 7.555 7.555 7.555 172 -0.36(-4.49%)
Jun 28, 2022 7.740 7.910 7.740 7.910 720 +0.29(+3.74%)
Jun 27, 2022 7.680 7.700 7.625 7.625 967 -0.20(-2.56%)
Jun 24, 2022 7.850 7.850 7.800 7.825 949 -0.02(-0.32%)
Jun 23, 2022 7.320 7.850 7.320 7.850 2,080 +0.00(+0.00%)
Jun 21, 2022 7.850 330 -0.65(-7.65%)
Jun 17, 2022 8.000 8.600 7.490 8.500 2,196 +0.50(+6.25%)
Jun 16, 2022 7.930 8.600 7.930 8.000 14,524 +0.00(+0.00%)
Jun 15, 2022 7.430 8.600 7.430 8.000 34,705 +0.58(+7.82%)
Jun 14, 2022 7.350 7.420 7.350 7.420 2,020 +0.01(+0.13%)
Jun 13, 2022 7.420 7.420 7.410 7.410 927 +0.16(+2.21%)
Jun 10, 2022 7.380 7.380 7.250 7.250 14,050 -0.14(-1.89%)
Jun 08, 2022 7.390 457 -0.06(-0.81%)
Jun 06, 2022 7.450 72 +0.10(+1.36%)
Jun 03, 2022 7.250 7.360 7.250 7.350 771 +0.05(+0.68%)
Jun 02, 2022 7.270 7.300 7.270 7.300 2,001 -0.06(-0.87%)
Jun 01, 2022 7.490 7.490 7.364 7.364 775 -0.14(-1.81%)
May 27, 2022 7.500 128 +0.00(+0.00%)
May 24, 2022 7.500 94 +0.20(+2.74%)
May 23, 2022 8.000 8.000 7.300 7.300 1,212 +0.00(+0.00%)
May 20, 2022 7.500 7.500 7.300 7.300 389 -0.09(-1.22%)
May 18, 2022 7.390 629 -0.11(-1.47%)
May 17, 2022 7.500 7.500 7.470 7.500 3,833 +0.00(+0.00%)
May 13, 2022 7.500 640 -0.28(-3.60%)
May 10, 2022 7.780 211 -0.04(-0.51%)
May 09, 2022 8.000 8.490 7.820 7.820 1,725 -0.59(-7.02%)
May 06, 2022 7.920 8.500 7.600 8.410 3,504 +0.71(+9.22%)
May 05, 2022 7.330 7.700 7.330 7.700 759 -0.01(-0.13%)
May 04, 2022 7.710 7.710 7.710 7.710 277 +0.25(+3.30%)
May 03, 2022 8.000 8.000 7.464 7.464 825 -0.54(-6.70%)
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.