Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brooge Holdings Ltd
(NQ:
BROG
)
1.040
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
1.680
1.967
1.680
1.840
30,634
+0.17(+10.18%)
Jan 30, 2024
2.140
2.250
1.590
1.670
44,669
-0.33(-16.50%)
Jan 29, 2024
2.370
2.370
2.000
2.000
12,904
-0.15(-6.98%)
Jan 26, 2024
2.093
2.220
2.093
2.150
23,842
+0.10(+4.88%)
Jan 25, 2024
2.250
2.250
2.000
2.050
12,362
-0.22(-9.69%)
Jan 24, 2024
2.490
2.490
2.190
2.270
10,933
-0.13(-5.36%)
Jan 23, 2024
2.510
2.510
2.270
2.398
16,915
-0.04(-1.70%)
Jan 22, 2024
2.450
2.600
2.430
2.440
10,352
-0.01(-0.41%)
Jan 19, 2024
2.550
2.720
2.450
2.450
6,532
-0.09(-3.54%)
Jan 18, 2024
2.630
2.659
2.540
2.540
3,214
-0.19(-6.96%)
Jan 17, 2024
2.590
2.760
2.505
2.730
3,638
+0.04(+1.49%)
Jan 16, 2024
2.790
2.790
2.670
2.690
4,111
-0.10(-3.58%)
Jan 12, 2024
2.850
2.890
2.734
2.790
21,468
+0.02(+0.72%)
Jan 11, 2024
2.590
2.932
2.517
2.770
8,701
+0.11(+4.14%)
Jan 10, 2024
2.700
2.740
2.660
2.660
8,485
-0.06(-2.39%)
Jan 09, 2024
2.700
2.780
2.660
2.725
67,168
-0.02(-0.91%)
Jan 08, 2024
2.640
2.900
2.500
2.750
92,373
+0.33(+13.64%)
Jan 05, 2024
3.120
3.270
2.360
2.420
89,228
-0.70(-22.44%)
Jan 04, 2024
3.650
3.690
3.068
3.120
40,024
-0.51(-14.05%)
Jan 03, 2024
3.980
3.980
3.590
3.630
16,509
-0.33(-8.36%)
Jan 02, 2024
3.910
4.500
3.539
3.961
88,078
+0.28(+7.64%)
Dec 29, 2023
3.060
4.000
3.060
3.680
113,496
+0.83(+29.12%)
Dec 28, 2023
2.860
3.410
2.710
2.850
62,509
+0.10(+3.64%)
Dec 27, 2023
3.000
3.010
2.740
2.750
18,641
-0.22(-7.41%)
Dec 26, 2023
3.300
3.350
2.730
2.970
36,222
-0.37(-11.08%)
Dec 22, 2023
3.510
3.600
3.110
3.340
41,351
-0.62(-15.66%)
Dec 21, 2023
4.135
4.135
3.960
3.960
2,291
+0.01(+0.25%)
Dec 20, 2023
4.100
4.210
3.950
3.950
5,246
-0.11(-2.71%)
Dec 19, 2023
4.200
4.210
4.060
4.060
1,376
-0.19(-4.47%)
Dec 18, 2023
4.250
4.252
4.250
4.250
1,381
+0.05(+1.19%)
Dec 15, 2023
4.250
4.418
4.200
4.200
4,853
-0.05(-1.18%)
Dec 14, 2023
4.920
4.920
4.030
4.250
11,965
-0.27(-5.97%)
Dec 13, 2023
4.490
4.759
4.490
4.520
10,599
-0.05(-1.09%)
Dec 12, 2023
4.570
4.600
4.570
4.570
1,618
+0.01(+0.22%)
Dec 11, 2023
4.550
4.560
4.550
4.560
858
+0.00(+0.00%)
Dec 08, 2023
4.650
4.650
4.560
4.560
1,585
+0.00(+0.00%)
Dec 07, 2023
4.580
4.635
4.560
4.560
10,495
+0.00(+0.00%)
Dec 06, 2023
4.600
4.600
4.560
4.560
3,623
-0.04(-0.87%)
Dec 05, 2023
4.600
4.600
4.600
4.600
548
-0.15(-3.16%)
Dec 04, 2023
4.750
4.750
4.750
4.750
1,266
+0.20(+4.39%)
Nov 30, 2023
4.550
643
-0.19(-4.01%)
Nov 29, 2023
4.667
4.740
4.667
4.740
1,446
+0.09(+1.94%)
Nov 28, 2023
4.950
4.950
4.650
4.650
7,969
-0.16(-3.33%)
Nov 27, 2023
4.920
4.920
4.810
4.810
1,925
-0.05(-1.03%)
Nov 24, 2023
4.870
4.915
4.860
4.860
1,809
-0.02(-0.41%)
Nov 22, 2023
5.280
5.280
4.880
4.880
7,427
-0.02(-0.41%)
Nov 21, 2023
4.920
4.920
4.900
4.900
2,122
+0.00(+0.00%)
Nov 20, 2023
5.000
5.000
4.900
4.900
947
-0.10(-2.00%)
Nov 17, 2023
5.000
5.000
5.000
5.000
506
+0.13(+2.65%)
Nov 16, 2023
4.900
4.920
4.870
4.871
4,050
-0.02(-0.39%)
Nov 15, 2023
4.950
4.990
4.890
4.890
9,245
+0.00(+0.00%)
Nov 14, 2023
4.920
4.940
4.890
4.890
17,300
+0.03(+0.62%)
Nov 13, 2023
4.900
4.950
4.860
4.860
1,566
+0.06(+1.25%)
Nov 10, 2023
4.940
4.940
4.800
4.800
4,218
-0.08(-1.64%)
Nov 09, 2023
4.960
4.960
4.880
4.880
4,184
+0.00(+0.00%)
Nov 08, 2023
4.950
4.980
4.880
4.880
11,082
-0.07(-1.41%)
Nov 07, 2023
5.080
5.080
4.930
4.950
3,940
+0.03(+0.61%)
Nov 06, 2023
4.890
5.095
4.890
4.920
6,305
+0.03(+0.61%)
Nov 03, 2023
4.820
4.900
4.710
4.890
5,651
+0.05(+1.03%)
Nov 02, 2023
4.710
4.840
4.710
4.840
1,803
+0.04(+0.83%)
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
.