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

Brooge Holdings Ltd (NQ: BROG )

1.010 -0.030 (-2.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 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%)
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.