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 (%)
Aug 31, 2020 9.500 9.500 9.060 9.425 5,611 +0.09(+0.91%)
Aug 28, 2020 9.340 9.340 9.330 9.340 1,200 -0.00(-0.01%)
Aug 27, 2020 9.500 9.500 8.890 9.341 5,331 -0.44(-4.49%)
Aug 26, 2020 9.680 9.780 9.510 9.780 3,989 +0.43(+4.60%)
Aug 25, 2020 9.350 9.750 9.250 9.350 7,492 -0.22(-2.30%)
Aug 24, 2020 9.940 10.05 9.570 9.570 1,149 +0.40(+4.36%)
Aug 21, 2020 9.232 9.232 9.000 9.170 700 +0.02(+0.22%)
Aug 20, 2020 9.460 9.490 9.010 9.150 9,296 -0.72(-7.34%)
Aug 19, 2020 9.500 9.979 9.112 9.875 11,995 -0.12(-1.25%)
Aug 18, 2020 9.600 10.25 9.300 10.00 9,444 +0.18(+1.78%)
Aug 17, 2020 10.00 10.10 9.231 9.825 5,149 -0.02(-0.15%)
Aug 14, 2020 9.425 9.850 9.425 9.840 1,400 +0.04(+0.41%)
Aug 13, 2020 9.130 9.800 9.130 9.800 1,233 +0.07(+0.75%)
Aug 12, 2020 9.800 9.800 9.727 9.727 4,147 +0.01(+0.07%)
Aug 11, 2020 9.892 9.892 9.433 9.720 5,508 -0.17(-1.73%)
Aug 10, 2020 9.891 9.891 9.891 114 +0.00(+0.00%)
Aug 07, 2020 9.891 9.891 9.891 75 +0.00(+0.00%)
Aug 06, 2020 9.200 9.891 9.190 9.891 1,468 +0.29(+3.03%)
Aug 05, 2020 9.700 9.700 9.600 9.600 883 -0.30(-3.03%)
Aug 04, 2020 9.900 9.900 9.900 48 +0.00(+0.00%)
Aug 03, 2020 10.24 10.24 9.250 9.900 1,412 +0.39(+4.16%)
Jul 31, 2020 10.20 10.20 9.505 9.505 1,700 +0.01(+0.05%)
Jul 30, 2020 9.893 9.893 9.450 9.500 2,240 -0.10(-1.04%)
Jul 29, 2020 9.400 9.700 9.400 9.600 8,351 +0.15(+1.59%)
Jul 28, 2020 9.410 10.24 9.230 9.450 1,023 -0.29(-2.98%)
Jul 27, 2020 10.15 10.24 9.230 9.740 3,565 -0.12(-1.22%)
Jul 24, 2020 10.00 10.00 9.000 9.860 13,500 +0.06(+0.61%)
Jul 23, 2020 9.900 9.900 9.500 9.800 16,268 -0.20(-2.00%)
Jul 22, 2020 10.00 10.00 9.600 10.00 39,467 +0.00(+0.00%)
Jul 21, 2020 9.820 10.35 9.510 10.00 25,574 -0.29(-2.87%)
Jul 20, 2020 9.560 10.29 9.560 10.29 1,029 +0.31(+3.10%)
Jul 17, 2020 9.500 10.03 9.450 9.986 10,500 -0.46(-4.44%)
Jul 16, 2020 9.500 10.45 9.500 10.45 1,517 +1.35(+14.83%)
Jul 15, 2020 9.780 9.780 8.800 9.100 10,870 -0.18(-1.94%)
Jul 14, 2020 9.750 9.750 8.780 9.280 8,201 -0.22(-2.32%)
Jul 13, 2020 9.450 9.700 9.450 9.500 6,112 +0.25(+2.70%)
Jul 10, 2020 8.100 9.500 8.100 9.250 13,300 +0.18(+1.93%)
Jul 09, 2020 8.650 9.430 8.000 9.075 22,826 +0.29(+3.24%)
Jul 08, 2020 7.761 8.990 7.761 8.790 14,684 +0.22(+2.57%)
Jul 07, 2020 7.881 9.000 7.881 8.570 39,308 -0.01(-0.12%)
Jul 06, 2020 9.090 9.335 8.000 8.580 13,363 -0.35(-3.92%)
Jul 02, 2020 7.790 9.420 7.790 8.930 10,700 +1.14(+14.71%)
Jul 01, 2020 8.720 9.590 7.650 7.785 19,590 -0.71(-8.41%)
Jun 30, 2020 8.990 9.490 8.500 8.500 2,635 -0.62(-6.80%)
Jun 29, 2020 9.120 9.120 9.120 9.120 850 +0.17(+1.90%)
Jun 26, 2020 9.900 9.900 8.950 8.950 1,900 -0.21(-2.29%)
Jun 25, 2020 9.160 9.160 9.160 22 +0.00(+0.00%)
Jun 24, 2020 9.100 9.545 9.000 9.160 1,440 -0.44(-4.58%)
Jun 23, 2020 9.600 9.600 9.600 9.600 216 +0.40(+4.35%)
Jun 22, 2020 9.280 10.20 8.950 9.200 10,403 -0.30(-3.16%)
Jun 19, 2020 9.080 9.700 8.959 9.500 51,600 -0.13(-1.35%)
Jun 18, 2020 9.280 10.22 9.110 9.630 3,394 +0.41(+4.45%)
Jun 17, 2020 10.47 10.47 9.190 9.220 14,855 -0.90(-8.89%)
Jun 16, 2020 10.65 10.98 10.10 10.12 19,527 -0.55(-5.15%)
Jun 15, 2020 10.99 11.08 10.37 10.67 26,826 +0.21(+1.96%)
Jun 12, 2020 10.90 11.07 10.14 10.46 58,400 -0.38(-3.55%)
Jun 11, 2020 10.92 10.96 10.75 10.85 4,309 -0.12(-1.09%)
Jun 10, 2020 11.05 11.05 10.80 10.97 86,679 -0.01(-0.09%)
Jun 09, 2020 11.10 11.14 10.76 10.98 264,948 +0.30(+2.81%)
Jun 08, 2020 11.10 11.20 10.68 10.68 12,641 -0.27(-2.47%)
Jun 05, 2020 11.19 11.26 10.88 10.95 50,200 -0.02(-0.18%)
Jun 04, 2020 11.27 11.27 10.88 10.97 51,372 +0.00(+0.00%)
Jun 03, 2020 11.02 11.02 10.97 10.97 15,246 +0.02(+0.18%)
Jun 02, 2020 10.95 11.28 10.79 10.95 58,865 +0.04(+0.37%)
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.