Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brooge Holdings Ltd (NQ: BROG )

0.9206 -0.0394 (-4.10%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 31, 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 (%)
Sep 30, 2020 9.400 9.400 9.400 9.400 324 -0.01(-0.06%)
Sep 29, 2020 9.406 9.406 9.406 147 +0.00(+0.00%)
Sep 28, 2020 10.03 10.03 9.406 9.406 1,641 +0.11(+1.14%)
Sep 25, 2020 9.390 9.400 9.220 9.300 6,000 -0.78(-7.74%)
Sep 24, 2020 10.08 10.08 10.08 38 +0.00(+0.00%)
Sep 23, 2020 10.03 10.13 10.03 10.08 494 +0.58(+6.11%)
Sep 22, 2020 9.500 9.500 9.500 9.500 1,512 +0.50(+5.56%)
Sep 21, 2020 9.250 9.250 9.000 9.000 1,978 -0.39(-4.15%)
Sep 18, 2020 10.12 10.12 9.100 9.390 2,600 +0.36(+3.99%)
Sep 17, 2020 9.900 9.900 9.030 9.030 455 +0.03(+0.33%)
Sep 16, 2020 9.570 9.570 9.000 9.000 615 -0.25(-2.70%)
Sep 15, 2020 9.000 9.250 8.940 9.250 2,305 +0.31(+3.53%)
Sep 14, 2020 9.260 9.260 8.935 8.935 859 -0.32(-3.51%)
Sep 11, 2020 9.180 9.260 9.180 9.260 400 +0.24(+2.66%)
Sep 10, 2020 9.020 9.020 9.020 9.020 169 +0.02(+0.22%)
Sep 09, 2020 9.000 9.000 9.000 56 +0.00(+0.00%)
Sep 08, 2020 9.240 9.247 9.000 9.000 1,296 -0.13(-1.45%)
Sep 04, 2020 9.000 9.132 9.000 9.132 1,500 -0.05(-0.52%)
Sep 03, 2020 9.490 9.490 9.010 9.180 2,221 -0.31(-3.27%)
Sep 02, 2020 9.250 9.496 8.960 9.490 10,665 -0.25(-2.57%)
Sep 01, 2020 9.790 9.790 9.740 9.740 4,222 +0.31(+3.34%)
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%)
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.