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 (%)
Dec 31, 2020 10.26 10.26 10.26 64 +0.00(+0.00%)
Dec 30, 2020 10.26 10.26 10.26 64 +0.00(+0.00%)
Dec 29, 2020 10.32 10.32 10.26 10.26 391 -0.59(-5.44%)
Dec 28, 2020 10.85 10.85 10.85 239 +0.00(+0.00%)
Dec 24, 2020 10.82 10.85 10.82 10.85 1,100 -0.05(-0.46%)
Dec 23, 2020 10.53 10.90 10.53 10.90 1,534 +0.10(+0.93%)
Dec 22, 2020 10.95 10.98 10.51 10.80 2,427 +0.20(+1.89%)
Dec 21, 2020 10.60 10.60 10.60 10.60 453 -0.33(-3.02%)
Dec 18, 2020 11.50 11.50 10.93 10.93 1,300 +0.40(+3.85%)
Dec 17, 2020 11.14 11.14 10.53 10.53 2,617 -0.22(-2.09%)
Dec 16, 2020 11.00 11.00 10.49 10.75 3,214 -0.15(-1.38%)
Dec 15, 2020 10.98 11.27 10.36 10.90 30,764 +0.20(+1.87%)
Dec 14, 2020 9.190 11.09 9.190 10.70 20,044 +1.34(+14.32%)
Dec 11, 2020 9.490 9.639 9.310 9.360 1,700 +0.31(+3.43%)
Dec 10, 2020 9.480 9.480 9.050 9.050 13,129 -0.25(-2.69%)
Dec 09, 2020 9.030 9.480 9.030 9.300 4,782 +0.24(+2.65%)
Dec 08, 2020 9.060 9.060 9.060 220 +0.00(+0.00%)
Dec 07, 2020 9.100 9.470 8.550 9.060 44,875 -0.07(-0.77%)
Dec 04, 2020 8.780 9.130 8.700 9.130 7,200 +0.18(+2.01%)
Dec 03, 2020 8.742 8.950 8.742 8.950 3,559 +0.07(+0.79%)
Dec 02, 2020 8.290 8.880 8.290 8.880 1,096 +0.34(+3.92%)
Dec 01, 2020 8.340 8.950 8.296 8.545 1,787 -0.08(-0.93%)
Nov 30, 2020 8.800 9.231 8.275 8.625 24,117 -0.70(-7.51%)
Nov 27, 2020 8.187 9.325 8.187 9.325 1,700 +0.93(+11.02%)
Nov 25, 2020 7.790 9.000 7.790 8.400 8,800 -0.25(-2.89%)
Nov 24, 2020 8.630 8.880 8.480 8.650 1,983 +0.18(+2.13%)
Nov 23, 2020 8.840 8.878 8.470 8.470 2,818 -0.40(-4.54%)
Nov 20, 2020 8.910 8.910 8.530 8.873 9,800 -0.03(-0.30%)
Nov 19, 2020 9.255 9.255 8.900 8.900 511 +0.05(+0.56%)
Nov 18, 2020 8.830 8.930 8.810 8.850 2,136 +0.01(+0.11%)
Nov 17, 2020 8.840 8.840 8.840 425 +0.00(+0.00%)
Nov 16, 2020 9.000 9.000 8.530 8.840 2,352 -0.36(-3.91%)
Nov 13, 2020 9.680 9.680 8.710 9.200 2,500 -0.01(-0.14%)
Nov 12, 2020 9.213 9.213 9.213 9.213 1,026 +0.42(+4.81%)
Nov 11, 2020 9.640 9.640 8.750 8.790 1,110 +0.14(+1.62%)
Nov 10, 2020 8.750 9.000 8.520 8.650 53,098 -0.10(-1.14%)
Nov 09, 2020 8.750 8.820 8.750 8.750 769 +0.15(+1.74%)
Nov 06, 2020 8.730 8.730 8.600 8.600 1,600 -0.05(-0.58%)
Nov 05, 2020 8.750 9.125 8.610 8.650 2,664 -0.05(-0.63%)
Nov 04, 2020 8.760 8.760 8.630 8.705 2,754 -0.20(-2.19%)
Nov 03, 2020 8.880 9.330 8.880 8.900 2,267 +0.05(+0.56%)
Nov 02, 2020 9.640 9.900 8.810 8.850 3,658 -1.01(-10.24%)
Oct 30, 2020 8.990 9.870 8.860 9.860 19,200 +0.96(+10.85%)
Oct 29, 2020 8.895 8.895 8.895 42 +0.00(+0.00%)
Oct 28, 2020 8.750 9.050 8.250 8.895 3,922 -0.11(-1.17%)
Oct 27, 2020 8.900 9.000 8.900 9.000 1,028 +0.13(+1.47%)
Oct 26, 2020 9.000 9.000 8.870 8.870 421 -0.31(-3.38%)
Oct 23, 2020 9.180 9.180 9.180 13 +0.00(+0.00%)
Oct 22, 2020 9.010 9.390 9.000 9.180 1,929 +0.22(+2.51%)
Oct 21, 2020 9.000 9.000 8.955 8.955 2,258 -0.04(-0.50%)
Oct 20, 2020 9.000 9.900 9.000 9.000 2,463 +0.00(+0.00%)
Oct 19, 2020 9.020 9.100 9.000 9.000 27,051 -0.22(-2.44%)
Oct 16, 2020 9.000 9.900 9.000 9.225 17,000 +0.27(+3.02%)
Oct 15, 2020 8.955 8.955 8.955 199 +0.00(+0.00%)
Oct 14, 2020 8.940 8.955 8.940 8.955 1,024 +0.19(+2.11%)
Oct 13, 2020 8.945 8.966 8.770 8.770 1,116 -0.23(-2.56%)
Oct 12, 2020 9.000 9.000 9.000 250 +0.00(+0.00%)
Oct 09, 2020 9.050 9.090 9.000 9.000 800 -0.06(-0.66%)
Oct 08, 2020 9.060 9.060 9.060 359 +0.00(+0.00%)
Oct 07, 2020 8.840 9.200 8.700 9.060 4,945 +0.22(+2.49%)
Oct 06, 2020 8.840 8.840 8.840 22 +0.00(+0.00%)
Oct 05, 2020 9.040 9.050 8.800 8.840 8,561 -0.05(-0.62%)
Oct 02, 2020 9.040 9.040 8.850 8.895 5,300 -0.11(-1.17%)
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.