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
)
1.020
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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 (%)
Oct 29, 2021
9.200
9.290
9.100
9.290
2,485
+0.09(+0.98%)
Oct 28, 2021
9.200
9.669
9.200
9.200
1,180
-0.25(-2.65%)
Oct 27, 2021
9.250
9.640
9.250
9.450
9,160
+0.35(+3.85%)
Oct 25, 2021
9.100
9.100
9.100
41
+0.00(+0.00%)
Oct 22, 2021
9.090
9.100
8.991
9.100
2,062
-0.15(-1.62%)
Oct 21, 2021
9.020
9.250
9.020
9.250
280
-0.00(-0.00%)
Oct 20, 2021
9.400
9.400
8.983
9.250
1,204
+0.24(+2.66%)
Oct 19, 2021
9.080
9.361
8.699
9.010
7,764
-0.37(-3.94%)
Oct 18, 2021
8.960
9.400
8.960
9.380
928
+0.18(+1.96%)
Oct 15, 2021
9.000
9.300
8.970
9.200
7,463
+0.20(+2.22%)
Oct 14, 2021
8.650
9.143
8.650
9.000
3,862
+0.40(+4.65%)
Oct 13, 2021
8.640
8.640
8.600
8.600
487
-0.05(-0.58%)
Oct 12, 2021
8.650
8.650
8.650
8.650
156
+0.01(+0.08%)
Oct 11, 2021
8.750
9.198
8.640
8.643
9,928
+0.02(+0.21%)
Oct 08, 2021
8.691
8.880
8.581
8.625
6,775
-0.10(-1.20%)
Oct 07, 2021
8.640
8.750
8.620
8.730
1,246
+0.39(+4.72%)
Oct 06, 2021
8.336
8.336
8.336
8.336
352
-0.66(-7.38%)
Oct 05, 2021
8.880
9.000
8.880
9.000
2,612
+0.12(+1.35%)
Oct 04, 2021
8.570
9.400
8.570
8.880
2,879
-0.14(-1.59%)
Oct 01, 2021
9.000
9.023
9.000
9.023
943
-0.14(-1.55%)
Sep 30, 2021
9.220
9.362
8.300
9.165
6,103
-0.16(-1.70%)
Sep 29, 2021
8.790
9.680
8.790
9.323
8,038
+0.81(+9.55%)
Sep 28, 2021
9.160
9.160
8.500
8.510
2,794
-0.90(-9.56%)
Sep 27, 2021
9.330
9.495
9.300
9.410
3,241
-0.09(-0.95%)
Sep 24, 2021
9.300
9.500
9.300
9.500
2,045
+0.25(+2.70%)
Sep 23, 2021
9.400
9.500
9.190
9.250
1,458
+0.03(+0.27%)
Sep 22, 2021
9.180
9.400
9.180
9.225
2,172
+0.05(+0.54%)
Sep 21, 2021
9.400
9.400
9.175
9.175
1,224
+0.37(+4.14%)
Sep 20, 2021
9.400
9.400
8.810
8.810
576
-0.28(-3.09%)
Sep 17, 2021
9.000
9.396
9.000
9.091
2,709
-0.31(-3.29%)
Sep 16, 2021
9.400
9.400
9.400
9.400
408
+0.18(+1.94%)
Sep 15, 2021
9.620
9.620
8.759
9.221
8,583
-0.13(-1.38%)
Sep 14, 2021
9.200
9.440
9.200
9.350
4,069
+0.17(+1.85%)
Sep 13, 2021
9.706
9.706
9.180
9.180
3,077
+0.08(+0.88%)
Sep 10, 2021
8.610
9.950
8.610
9.100
7,636
+0.60(+7.06%)
Sep 09, 2021
8.500
8.500
8.500
8.500
7,461
-0.45(-5.00%)
Sep 08, 2021
8.947
8.947
8.947
8.947
254
-0.05(-0.59%)
Sep 03, 2021
9.000
9.000
9.000
67
+0.30(+3.45%)
Sep 02, 2021
8.500
8.700
8.500
8.700
3,109
+0.20(+2.35%)
Sep 01, 2021
8.500
8.500
8.500
8.500
1,913
+0.10(+1.19%)
Aug 31, 2021
8.300
8.400
8.300
8.400
2,553
+0.03(+0.36%)
Aug 27, 2021
8.370
8.370
8.370
35
-0.07(-0.83%)
Aug 26, 2021
8.440
8.440
8.420
8.440
5,312
+0.19(+2.30%)
Aug 25, 2021
8.220
8.300
8.220
8.250
1,206
-0.19(-2.25%)
Aug 24, 2021
8.680
8.800
8.210
8.440
24,794
+0.14(+1.70%)
Aug 23, 2021
8.202
8.350
8.202
8.299
5,360
-0.25(-2.94%)
Aug 20, 2021
8.430
8.550
8.300
8.550
1,393
+0.08(+0.94%)
Aug 19, 2021
8.470
8.470
8.470
8.470
193
+0.10(+1.13%)
Aug 18, 2021
8.400
8.400
8.375
8.375
14,834
-0.24(-2.84%)
Aug 17, 2021
8.620
8.620
8.620
8.620
161
+0.02(+0.23%)
Aug 16, 2021
8.560
8.600
8.550
8.600
68,225
+0.00(+0.00%)
Aug 10, 2021
8.600
8.600
8.600
9
-0.16(-1.83%)
Aug 06, 2021
8.760
8.760
8.760
78
+0.08(+0.92%)
Aug 05, 2021
8.300
8.700
8.300
8.680
14,697
+0.06(+0.70%)
Aug 04, 2021
8.620
8.620
8.620
8.620
504
+0.02(+0.23%)
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
.