Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bragg Gaming Group Inc (NQ: BRAG )

6.200 -0.110 (-1.74%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 17, 2024 6.330 6.380 6.200 6.200 23,185 -0.11(-1.74%)
May 16, 2024 6.480 6.480 6.270 6.310 12,927 -0.07(-1.10%)
May 15, 2024 6.470 6.590 6.350 6.380 18,480 -0.03(-0.47%)
May 14, 2024 6.180 6.460 6.180 6.410 20,918 +0.19(+3.05%)
May 13, 2024 6.470 6.470 6.170 6.220 44,477 -0.11(-1.74%)
May 10, 2024 6.190 6.330 6.040 6.330 77,826 +0.46(+7.84%)
May 09, 2024 5.700 6.080 5.700 5.870 85,006 +0.28(+5.01%)
May 08, 2024 5.550 5.690 5.550 5.590 15,430 -0.05(-0.89%)
May 07, 2024 5.790 5.820 5.610 5.640 33,126 -0.06(-1.05%)
May 06, 2024 5.500 5.840 5.480 5.700 50,499 +0.16(+2.89%)
May 03, 2024 5.700 5.840 5.530 5.540 21,308 -0.21(-3.65%)
May 02, 2024 5.680 5.900 5.680 5.750 17,557 +0.07(+1.23%)
May 01, 2024 5.390 5.680 5.390 5.680 49,887 +0.22(+4.03%)
Apr 30, 2024 5.660 5.660 5.450 5.460 120,924 -0.20(-3.53%)
Apr 29, 2024 5.990 5.990 5.550 5.660 164,474 -0.41(-6.75%)
Apr 26, 2024 6.000 6.220 6.000 6.070 17,004 +0.01(+0.17%)
Apr 25, 2024 6.110 6.170 5.900 6.060 74,057 -0.11(-1.78%)
Apr 24, 2024 6.230 6.470 6.080 6.170 63,108 +0.00(+0.00%)
Apr 23, 2024 6.070 6.260 6.070 6.170 26,012 +0.13(+2.15%)
Apr 22, 2024 6.320 6.340 6.020 6.040 75,785 -0.13(-2.11%)
Apr 19, 2024 6.050 6.360 6.014 6.170 42,119 +0.05(+0.82%)
Apr 18, 2024 6.190 6.190 5.930 6.120 26,136 +0.16(+2.68%)
Apr 17, 2024 5.940 6.240 5.870 5.960 77,999 +0.02(+0.34%)
Apr 16, 2024 5.880 6.010 5.760 5.940 76,140 -0.03(-0.50%)
Apr 15, 2024 5.930 6.010 5.760 5.970 78,877 +0.06(+1.02%)
Apr 12, 2024 5.980 6.130 5.850 5.910 67,641 -0.17(-2.80%)
Apr 11, 2024 6.170 6.180 5.880 6.080 48,795 -0.05(-0.82%)
Apr 10, 2024 6.265 6.265 5.960 6.130 86,460 -0.21(-3.31%)
Apr 09, 2024 6.420 6.450 6.180 6.340 76,196 +0.02(+0.32%)
Apr 08, 2024 6.580 6.620 6.240 6.320 166,989 -0.28(-4.24%)
Apr 05, 2024 6.510 6.630 6.330 6.600 107,672 +0.07(+1.07%)
Apr 04, 2024 6.910 6.910 6.490 6.530 102,670 -0.26(-3.83%)
Apr 03, 2024 6.590 7.000 6.540 6.790 129,292 +0.24(+3.66%)
Apr 02, 2024 6.540 6.625 6.300 6.550 63,639 +0.00(+0.00%)
Apr 01, 2024 6.050 6.660 6.050 6.550 172,561 +0.38(+6.16%)
Mar 28, 2024 6.440 6.450 5.950 6.170 218,468 -0.06(-0.96%)
Mar 27, 2024 5.660 6.250 5.650 6.230 791,488 +0.94(+17.77%)
Mar 26, 2024 5.220 5.520 5.119 5.290 204,655 +0.07(+1.24%)
Mar 25, 2024 5.310 5.310 4.970 5.225 149,976 -0.03(-0.48%)
Mar 22, 2024 5.150 5.290 5.100 5.250 21,921 +0.10(+1.94%)
Mar 21, 2024 5.090 5.250 4.940 5.150 63,536 +0.17(+3.41%)
Mar 20, 2024 5.010 5.010 4.900 4.980 23,653 +0.03(+0.61%)
Mar 19, 2024 5.050 5.100 4.950 4.950 19,927 -0.10(-1.98%)
Mar 18, 2024 5.140 5.140 5.038 5.050 10,811 +0.04(+0.80%)
Mar 15, 2024 5.160 5.240 4.921 5.010 24,292 -0.06(-1.09%)
Mar 14, 2024 5.160 5.160 5.050 5.065 10,957 -0.21(-4.07%)
Mar 13, 2024 5.220 5.280 5.190 5.280 6,415 +0.12(+2.33%)
Mar 12, 2024 5.220 5.300 5.160 5.160 8,872 -0.14(-2.64%)
Mar 11, 2024 5.160 5.490 5.160 5.300 24,248 +0.14(+2.71%)
Mar 08, 2024 5.430 5.480 5.160 5.160 4,839 -0.14(-2.64%)
Mar 07, 2024 5.250 5.390 5.097 5.300 8,286 +0.00(+0.00%)
Mar 06, 2024 5.430 5.430 5.209 5.300 17,198 +0.00(+0.00%)
Mar 05, 2024 5.400 5.410 5.180 5.300 32,884 -0.23(-4.16%)
Mar 04, 2024 5.510 5.600 5.377 5.530 10,965 -0.10(-1.78%)
Mar 01, 2024 5.470 5.630 5.393 5.630 45,437 +0.38(+7.24%)
Feb 29, 2024 5.320 5.320 5.170 5.250 15,090 -0.11(-2.05%)
Feb 28, 2024 5.270 5.379 5.270 5.360 8,046 -0.01(-0.19%)
Feb 27, 2024 5.500 5.500 5.310 5.370 17,966 -0.18(-3.24%)
Feb 26, 2024 5.410 5.730 5.400 5.550 49,313 +0.21(+3.93%)
Feb 23, 2024 5.270 5.500 5.260 5.340 12,517 -0.04(-0.74%)
Feb 22, 2024 5.380 5.400 5.280 5.380 17,151 +0.00(+0.00%)
Feb 21, 2024 5.290 5.380 5.200 5.380 38,212 +0.08(+1.51%)
Feb 20, 2024 5.360 5.400 5.250 5.300 40,990 -0.04(-0.75%)
Feb 16, 2024 5.370 5.450 5.311 5.340 9,896 +0.04(+0.75%)
Feb 15, 2024 5.460 5.610 5.300 5.300 20,168 -0.09(-1.67%)
Feb 14, 2024 5.550 5.740 5.390 5.390 15,460 -0.25(-4.43%)
Feb 13, 2024 5.690 5.840 5.480 5.640 18,004 -0.04(-0.79%)
Feb 12, 2024 5.480 5.720 5.450 5.685 23,624 +0.06(+1.16%)
Feb 09, 2024 5.257 5.660 5.257 5.620 44,420 +0.36(+6.82%)
Feb 08, 2024 5.330 5.391 5.210 5.261 10,537 -0.07(-1.29%)
Feb 07, 2024 5.355 5.370 5.225 5.330 5,988 -0.02(-0.37%)
Feb 06, 2024 5.330 5.420 5.310 5.350 15,217 +0.08(+1.52%)
Feb 05, 2024 5.380 5.380 5.270 5.270 18,556 -0.11(-2.04%)
Feb 02, 2024 5.670 5.670 5.350 5.380 17,979 -0.26(-4.61%)
Feb 01, 2024 5.500 5.640 5.330 5.640 26,218 +0.14(+2.55%)
Jan 31, 2024 5.710 5.790 5.500 5.500 32,642 -0.29(-5.01%)
Jan 30, 2024 5.650 5.790 5.410 5.790 52,867 +0.24(+4.32%)
Jan 29, 2024 5.380 5.690 5.120 5.550 114,750 +0.28(+5.31%)
Jan 26, 2024 4.990 5.270 4.910 5.270 34,153 +0.34(+6.90%)
Jan 25, 2024 4.370 5.040 4.370 4.930 12,543 +0.48(+10.79%)
Jan 24, 2024 4.470 4.620 4.340 4.450 65,674 +0.01(+0.23%)
Jan 23, 2024 4.520 4.600 4.400 4.440 30,429 -0.08(-1.77%)
Jan 22, 2024 4.530 4.825 4.510 4.520 18,449 -0.07(-1.53%)
Jan 19, 2024 4.870 4.890 4.430 4.590 55,765 -0.31(-6.33%)
Jan 18, 2024 4.920 5.010 4.800 4.900 23,966 +0.01(+0.20%)
Jan 17, 2024 5.130 5.130 4.816 4.890 24,535 -0.09(-1.81%)
Jan 16, 2024 5.060 5.080 4.810 4.980 45,312 -0.11(-2.16%)
Jan 12, 2024 5.140 5.190 5.060 5.090 22,821 -0.05(-0.97%)
Jan 11, 2024 5.200 5.200 5.060 5.140 4,248 -0.01(-0.19%)
Jan 10, 2024 5.140 5.230 5.140 5.150 10,219 -0.01(-0.19%)
Jan 09, 2024 5.100 5.194 5.100 5.160 8,674 -0.02(-0.39%)
Jan 08, 2024 5.100 5.195 5.100 5.180 16,809 +0.11(+2.17%)
Jan 05, 2024 5.140 5.210 5.050 5.070 7,319 -0.10(-1.93%)
Jan 04, 2024 5.150 5.230 5.095 5.170 6,719 +0.02(+0.39%)
Jan 03, 2024 5.130 5.270 5.000 5.150 4,096 -0.03(-0.58%)
Jan 02, 2024 5.020 5.250 5.000 5.180 34,912 +0.13(+2.57%)
Dec 29, 2023 5.140 5.150 5.050 5.050 9,296 -0.12(-2.32%)
Dec 28, 2023 5.300 5.300 5.114 5.170 23,008 -0.03(-0.58%)
Dec 27, 2023 5.330 5.330 5.170 5.200 1,033 -0.06(-1.14%)
Dec 26, 2023 5.300 5.300 5.220 5.260 5,953 +0.07(+1.35%)
Dec 22, 2023 5.160 5.330 5.160 5.190 11,506 -0.03(-0.57%)
Dec 21, 2023 5.140 5.250 5.060 5.220 19,354 +0.19(+3.78%)
Dec 20, 2023 5.010 5.170 5.010 5.030 10,462 -0.01(-0.20%)
Dec 19, 2023 5.050 5.180 5.040 5.040 15,124 -0.02(-0.40%)
Dec 18, 2023 5.060 5.180 5.036 5.060 21,112 +0.00(+0.00%)
Dec 15, 2023 5.140 5.225 5.040 5.060 16,424 -0.10(-1.94%)
Dec 14, 2023 4.910 5.230 4.910 5.160 32,404 +0.25(+5.09%)
Dec 13, 2023 4.960 4.980 4.829 4.910 57,791 -0.04(-0.81%)
Dec 12, 2023 5.110 5.140 4.930 4.950 72,266 -0.25(-4.81%)
Dec 11, 2023 5.550 5.550 5.150 5.200 37,648 -0.27(-4.94%)
Dec 08, 2023 5.470 5.600 5.400 5.470 45,430 -0.02(-0.36%)
Dec 07, 2023 5.730 5.770 5.380 5.490 79,290 -0.06(-1.08%)
Dec 06, 2023 5.482 5.850 5.394 5.550 102,753 +0.05(+0.91%)
Dec 05, 2023 5.290 5.500 5.109 5.500 53,660 +0.23(+4.36%)
Dec 04, 2023 5.300 5.340 5.098 5.270 35,316 -0.04(-0.75%)
Dec 01, 2023 5.160 5.310 5.020 5.310 29,459 +0.23(+4.53%)
Nov 30, 2023 5.030 5.175 4.940 5.080 14,890 -0.03(-0.59%)
Nov 29, 2023 5.300 5.340 5.020 5.110 37,077 -0.19(-3.58%)
Nov 28, 2023 5.550 5.550 5.213 5.300 48,533 -0.28(-5.02%)
Nov 27, 2023 5.700 5.700 5.460 5.580 51,913 -0.15(-2.62%)
Nov 24, 2023 5.520 5.800 5.430 5.730 65,603 +0.08(+1.42%)
Nov 22, 2023 4.720 5.760 4.580 5.650 444,935 +1.07(+23.36%)
Nov 21, 2023 4.610 4.617 4.550 4.580 12,829 -0.01(-0.22%)
Nov 20, 2023 4.820 4.820 4.500 4.590 39,949 -0.23(-4.77%)
Nov 17, 2023 4.710 4.820 4.691 4.820 6,665 +0.17(+3.66%)
Nov 16, 2023 4.960 5.140 4.600 4.650 70,573 -0.44(-8.64%)
Nov 15, 2023 5.000 5.190 4.915 5.090 25,259 +0.16(+3.25%)
Nov 14, 2023 4.850 5.080 4.760 4.930 64,722 +0.21(+4.45%)
Nov 13, 2023 4.860 4.870 4.680 4.720 26,102 -0.06(-1.26%)
Nov 10, 2023 4.930 4.960 4.700 4.780 84,871 +0.00(+0.00%)
Nov 09, 2023 4.710 4.956 4.560 4.780 94,022 -0.06(-1.24%)
Nov 08, 2023 4.690 4.880 4.520 4.840 69,768 +0.35(+7.80%)
Nov 07, 2023 4.530 4.550 4.340 4.490 34,611 -0.04(-0.88%)
Nov 06, 2023 4.510 4.570 4.460 4.530 5,301 +0.03(+0.67%)
Nov 03, 2023 4.330 4.680 4.295 4.500 19,115 +0.10(+2.22%)
Nov 02, 2023 4.530 4.530 4.330 4.402 27,757 +0.07(+1.51%)
Nov 01, 2023 4.350 4.365 4.337 4.337 6,637 -0.01(-0.31%)
Oct 31, 2023 4.111 4.436 4.110 4.350 6,514 +0.17(+4.07%)
Oct 30, 2023 4.200 4.240 4.170 4.180 4,780 +0.02(+0.48%)
Oct 27, 2023 4.150 4.370 4.130 4.160 7,501 +0.02(+0.48%)
Oct 26, 2023 4.270 4.280 4.050 4.140 18,179 -0.13(-3.04%)
Oct 25, 2023 4.210 4.335 4.210 4.270 12,971 -0.01(-0.23%)
Oct 24, 2023 4.290 4.330 4.210 4.280 10,024 +0.00(+0.00%)
Oct 23, 2023 4.380 4.440 4.280 4.280 10,856 -0.22(-4.89%)
Oct 20, 2023 4.380 4.500 4.380 4.500 7,500 +0.12(+2.74%)
Oct 19, 2023 4.330 4.450 4.329 4.380 6,923 -0.11(-2.45%)
Oct 18, 2023 4.450 4.510 4.380 4.490 3,719 -0.03(-0.66%)
Oct 17, 2023 4.290 4.540 4.290 4.520 11,622 +0.12(+2.73%)
Oct 16, 2023 4.600 4.540 4.360 4.400 12,953 -0.16(-3.51%)
Oct 13, 2023 4.500 4.590 4.450 4.560 9,360 -0.01(-0.22%)
Oct 12, 2023 4.750 4.750 4.510 4.570 16,907 -0.17(-3.59%)
Oct 11, 2023 4.810 4.937 4.721 4.740 45,980 -0.05(-1.04%)
Oct 10, 2023 4.740 4.840 4.730 4.790 10,350 +0.23(+5.06%)
Oct 09, 2023 4.600 4.900 4.559 4.559 1,553 -0.16(-3.40%)
Oct 06, 2023 4.540 4.720 4.540 4.720 11,283 +0.24(+5.36%)
Oct 05, 2023 4.650 4.695 4.430 4.480 45,419 -0.10(-2.18%)
Oct 04, 2023 4.530 4.680 4.530 4.580 33,190 -0.00(-0.11%)
Oct 03, 2023 4.675 4.675 4.550 4.585 31,726 -0.13(-2.86%)
Oct 02, 2023 4.710 4.860 4.680 4.720 29,541 -0.14(-2.88%)
Sep 29, 2023 4.800 5.030 4.720 4.860 32,544 +0.04(+0.83%)
Sep 28, 2023 4.810 4.910 4.750 4.820 28,043 -0.09(-1.83%)
Sep 27, 2023 4.470 4.980 4.450 4.910 100,520 +0.62(+14.59%)
Sep 26, 2023 4.260 4.380 4.260 4.285 24,176 -0.01(-0.35%)
Sep 25, 2023 4.530 4.420 4.300 4.300 15,506 -0.14(-3.15%)
Sep 22, 2023 4.540 4.590 4.420 4.440 12,632 -0.23(-4.93%)
Sep 21, 2023 4.720 4.720 4.400 4.670 17,411 -0.01(-0.21%)
Sep 20, 2023 4.800 4.800 4.560 4.680 19,303 +0.09(+1.96%)
Sep 19, 2023 4.720 4.722 4.535 4.590 12,227 -0.06(-1.29%)
Sep 18, 2023 4.580 4.830 4.380 4.650 26,290 -0.01(-0.21%)
Sep 15, 2023 4.930 4.932 4.580 4.660 56,966 -0.19(-3.92%)
Sep 14, 2023 4.840 4.990 4.800 4.850 16,330 -0.10(-2.02%)
Sep 13, 2023 4.890 4.970 4.800 4.950 14,208 -0.02(-0.40%)
Sep 12, 2023 5.057 5.057 4.790 4.970 33,485 -0.15(-2.93%)
Sep 11, 2023 5.110 5.220 4.950 5.120 76,884 +0.00(+0.00%)
Sep 08, 2023 5.200 5.300 5.115 5.120 20,321 -0.07(-1.35%)
Sep 07, 2023 5.160 5.230 5.100 5.190 17,070 -0.07(-1.33%)
Sep 06, 2023 5.490 5.490 5.150 5.260 23,112 -0.21(-3.84%)
Sep 05, 2023 5.470 5.510 5.380 5.470 75,569 +0.01(+0.18%)
Sep 01, 2023 5.455 5.498 5.375 5.460 27,056 -0.03(-0.55%)
Aug 31, 2023 5.520 5.620 5.355 5.490 16,389 -0.05(-0.98%)
Aug 30, 2023 5.480 5.620 5.480 5.544 9,174 +0.07(+1.36%)
Aug 29, 2023 5.350 5.630 5.350 5.470 42,486 +0.19(+3.60%)
Aug 28, 2023 5.250 5.430 5.210 5.280 17,351 -0.02(-0.38%)
Aug 25, 2023 5.400 5.480 5.180 5.300 44,940 -0.16(-2.93%)
Aug 24, 2023 5.650 5.650 5.420 5.460 12,664 -0.07(-1.27%)
Aug 23, 2023 5.400 5.700 5.380 5.530 55,582 +0.10(+1.84%)
Aug 22, 2023 5.450 5.530 5.315 5.430 23,080 -0.07(-1.27%)
Aug 21, 2023 5.560 5.560 5.390 5.500 36,543 -0.03(-0.54%)
Aug 18, 2023 5.440 5.559 5.286 5.530 35,924 -0.02(-0.44%)
Aug 17, 2023 5.590 5.698 5.400 5.554 42,604 -0.09(-1.52%)
Aug 16, 2023 5.550 5.670 5.470 5.640 25,424 +0.05(+0.89%)
Aug 15, 2023 5.750 5.760 5.460 5.590 57,915 -0.17(-2.95%)
Aug 14, 2023 5.510 5.800 5.340 5.760 99,105 +0.27(+4.92%)
Aug 11, 2023 5.040 5.730 5.040 5.490 136,534 +0.45(+8.93%)
Aug 10, 2023 5.180 5.232 4.970 5.040 30,714 -0.11(-2.14%)
Aug 09, 2023 5.210 5.210 5.063 5.150 32,128 -0.03(-0.58%)
Aug 08, 2023 5.300 5.360 5.160 5.180 22,652 -0.15(-2.81%)
Aug 07, 2023 5.140 5.370 5.040 5.330 11,699 +0.13(+2.50%)
Aug 04, 2023 5.180 5.389 5.150 5.200 8,574 -0.11(-2.07%)
Aug 03, 2023 5.390 5.390 5.200 5.310 5,725 -0.10(-1.85%)
Aug 02, 2023 5.060 5.430 4.910 5.410 33,673 +0.28(+5.46%)
Aug 01, 2023 5.410 5.420 4.975 5.130 49,673 -0.23(-4.29%)
Jul 31, 2023 5.210 5.380 5.050 5.360 57,437 +0.18(+3.38%)
Jul 28, 2023 4.890 5.250 4.830 5.185 59,205 +0.28(+5.82%)
Jul 27, 2023 4.700 4.930 4.370 4.900 92,915 +0.24(+5.15%)
Jul 26, 2023 4.750 4.750 4.390 4.660 33,664 -0.01(-0.21%)
Jul 25, 2023 4.450 4.700 4.400 4.670 38,955 +0.18(+4.01%)
Jul 24, 2023 4.510 4.605 4.300 4.490 90,509 -0.01(-0.22%)
Jul 21, 2023 4.680 4.740 4.450 4.500 731,013 +0.25(+5.88%)
Jul 20, 2023 4.020 4.280 4.017 4.250 14,558 +0.27(+6.78%)
Jul 19, 2023 3.870 3.994 3.870 3.980 11,735 +0.05(+1.27%)
Jul 18, 2023 3.980 4.051 3.800 3.930 21,705 +0.05(+1.29%)
Jul 17, 2023 4.000 4.100 3.770 3.880 65,173 +0.08(+2.11%)
Jul 14, 2023 3.750 3.840 3.750 3.800 3,370 +0.05(+1.33%)
Jul 13, 2023 3.990 4.045 3.720 3.750 28,666 -0.15(-3.85%)
Jul 12, 2023 3.760 3.980 3.760 3.900 11,645 +0.30(+8.34%)
Jul 11, 2023 3.610 3.690 3.520 3.600 21,215 +0.01(+0.28%)
Jul 10, 2023 3.450 3.610 3.450 3.590 6,046 +0.06(+1.70%)
Jul 07, 2023 3.470 3.630 3.460 3.530 23,457 +0.03(+1.00%)
Jul 06, 2023 3.340 3.700 3.340 3.495 57,906 +0.11(+3.13%)
Jul 05, 2023 3.190 3.590 3.190 3.389 46,738 +0.32(+10.30%)
Jul 03, 2023 3.130 3.175 3.020 3.073 3,731 +0.00(+0.08%)
Jun 30, 2023 3.190 3.190 3.070 3.070 5,718 -0.08(-2.54%)
Jun 29, 2023 3.060 3.180 3.060 3.150 19,172 +0.06(+1.94%)
Jun 28, 2023 3.100 3.140 3.020 3.090 10,430 -0.01(-0.32%)
Jun 27, 2023 3.060 3.130 3.021 3.100 12,375 +0.00(+0.00%)
Jun 26, 2023 3.070 3.109 3.020 3.100 23,926 +0.00(+0.00%)
Jun 23, 2023 3.080 3.180 3.070 3.100 12,824 +0.01(+0.32%)
Jun 22, 2023 3.090 3.170 3.090 3.090 14,925 -0.06(-2.06%)
Jun 21, 2023 3.100 3.190 3.100 3.155 639 +0.00(+0.16%)
Jun 20, 2023 3.150 3.170 3.050 3.150 17,711 -0.15(-4.55%)
Jun 16, 2023 3.170 3.300 3.166 3.300 9,322 +0.12(+3.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.