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 (%)
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%)
Jun 01, 2020 11.36 11.61 10.80 10.91 53,933 -0.08(-0.73%)
May 29, 2020 11.00 11.00 10.90 10.99 25,200 +0.00(+0.00%)
May 28, 2020 11.00 11.00 10.95 10.99 11,591 +0.00(+0.00%)
May 27, 2020 11.05 11.13 10.83 10.99 47,192 +0.00(+0.00%)
May 26, 2020 11.00 11.00 10.80 10.99 48,858 +0.08(+0.73%)
May 22, 2020 11.00 11.13 10.90 10.91 28,300 -0.04(-0.37%)
May 21, 2020 11.00 11.00 10.64 10.95 27,802 +0.01(+0.09%)
May 20, 2020 10.91 10.99 10.86 10.94 21,677 +0.18(+1.67%)
May 19, 2020 10.75 11.00 10.75 10.76 42,757 -0.21(-1.91%)
May 18, 2020 11.00 11.21 10.75 10.97 6,138 +0.52(+4.98%)
May 15, 2020 10.60 10.95 10.37 10.45 26,200 -0.05(-0.48%)
May 14, 2020 11.25 11.25 10.35 10.50 53,908 -0.62(-5.58%)
May 13, 2020 11.34 11.50 11.02 11.12 46,841 +0.13(+1.23%)
May 12, 2020 10.75 11.00 10.55 10.98 34,421 -0.02(-0.14%)
May 08, 2020 11.00 11.00 11.00 0 -0.15(-1.35%)
May 07, 2020 10.57 11.15 10.52 11.15 28,428 +0.00(+0.00%)
May 06, 2020 11.30 11.30 11.05 11.15 23,080 -0.35(-3.04%)
May 05, 2020 11.50 11.50 11.50 6 +0.00(+0.00%)
May 04, 2020 11.25 11.66 11.25 11.50 28,937 +0.50(+4.55%)
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.