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
)
0.9211
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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 (%)
Dec 31, 2021
9.000
9.200
9.000
9.200
41,420
+0.45(+5.14%)
Dec 30, 2021
9.200
9.200
8.750
8.750
2,086
+0.15(+1.74%)
Dec 29, 2021
9.110
9.110
8.600
8.600
440
-0.15(-1.71%)
Dec 28, 2021
8.750
9.110
8.520
8.750
12,024
+0.25(+2.94%)
Dec 27, 2021
8.480
8.625
8.390
8.500
14,549
+0.20(+2.41%)
Dec 23, 2021
8.500
8.500
8.250
8.300
12,448
-0.05(-0.60%)
Dec 22, 2021
8.570
8.740
8.350
8.350
2,651
-0.25(-2.91%)
Dec 21, 2021
8.640
8.640
8.600
8.600
254
-0.40(-4.44%)
Dec 20, 2021
9.050
9.050
8.570
9.000
2,892
+0.12(+1.35%)
Dec 17, 2021
9.100
9.100
8.835
8.880
1,199
-0.32(-3.53%)
Dec 16, 2021
9.940
9.940
9.205
9.205
783
+0.12(+1.38%)
Dec 15, 2021
9.080
9.080
9.080
9.080
371
+0.08(+0.89%)
Dec 14, 2021
8.990
9.000
8.770
9.000
1,736
+0.36(+4.17%)
Dec 13, 2021
8.820
8.940
8.640
8.640
518
+0.02(+0.23%)
Dec 10, 2021
9.070
9.080
8.620
8.620
932
-0.39(-4.33%)
Dec 09, 2021
8.835
9.040
8.835
9.010
535
+0.50(+5.87%)
Dec 08, 2021
8.760
8.760
8.510
8.510
645
-0.54(-5.96%)
Dec 07, 2021
9.020
9.050
8.610
9.050
1,562
+0.54(+6.34%)
Dec 06, 2021
9.180
9.180
8.500
8.510
4,991
-0.67(-7.30%)
Dec 03, 2021
9.210
9.210
8.847
9.180
3,713
+0.42(+4.79%)
Dec 02, 2021
9.250
9.250
8.760
8.760
1,896
-0.03(-0.34%)
Dec 01, 2021
9.050
9.080
8.790
8.790
1,511
-0.26(-2.87%)
Nov 30, 2021
9.080
9.080
9.050
9.050
386
+0.05(+0.56%)
Nov 29, 2021
8.780
9.000
8.780
9.000
591
+0.00(+0.00%)
Nov 26, 2021
9.000
9.000
8.770
9.000
1,496
+0.25(+2.86%)
Nov 24, 2021
8.959
8.959
8.750
8.750
861
+0.11(+1.27%)
Nov 23, 2021
8.760
9.000
8.640
8.640
6,928
-0.35(-3.89%)
Nov 22, 2021
8.750
9.080
8.500
8.990
5,784
+0.06(+0.73%)
Nov 19, 2021
8.960
8.960
8.925
8.925
856
-0.32(-3.51%)
Nov 18, 2021
9.250
9.250
9.250
9.250
321
-0.00(-0.00%)
Nov 16, 2021
8.960
8.960
8.960
9.250
127
+0.01(+0.11%)
Nov 15, 2021
9.340
9.340
9.100
9.240
2,562
+0.28(+3.12%)
Nov 12, 2021
8.950
9.250
8.760
8.960
16,928
+0.01(+0.11%)
Nov 11, 2021
9.500
9.500
8.950
8.950
498
+0.00(+0.00%)
Nov 10, 2021
9.050
8.950
8.950
8,127
+0.00(+0.00%)
Nov 09, 2021
9.400
9.400
8.950
8.950
5,664
-0.24(-2.61%)
Nov 08, 2021
9.091
9.300
9.091
9.190
3,328
+0.13(+1.43%)
Nov 05, 2021
9.300
9.300
9.050
9.060
3,993
-0.24(-2.58%)
Nov 04, 2021
9.076
9.650
9.076
9.300
21,328
+0.34(+3.77%)
Nov 03, 2021
8.860
9.090
8.750
8.962
3,020
-0.14(-1.52%)
Nov 02, 2021
9.100
9.100
9.100
9.100
301
+0.13(+1.45%)
Nov 01, 2021
9.290
9.300
8.750
8.970
7,899
-0.32(-3.44%)
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%)
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
.