New Zealand markets open in 5 hours 33 minutes

Remark Holdings, Inc. (MARK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5101-0.0018 (-0.35%)
At close: 04:00PM EDT
0.4940 -0.02 (-3.16%)
After hours: 07:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.53000.54000.49000.51000.5100690,900
19 May 20220.48000.55000.47000.51000.51001,167,100
18 May 20220.50000.51000.47000.47000.4700970,700
17 May 20220.43000.54000.43000.49000.49001,867,400
16 May 20220.47000.48000.44000.45000.45001,582,300
13 May 20220.45000.49000.45000.47000.47001,285,300
12 May 20220.40000.45000.40000.44000.44001,466,300
11 May 20220.50000.52000.38000.40000.40002,313,000
10 May 20220.53000.54000.49000.50000.5000754,800
09 May 20220.55000.56000.49000.50000.50001,987,900
06 May 20220.58000.59000.56000.56000.5600590,700
05 May 20220.63000.64000.58000.59000.5900655,400
04 May 20220.64000.66000.60000.64000.6400795,800
03 May 20220.59000.68000.58000.64000.64001,587,500
02 May 20220.56000.59000.54000.59000.59001,159,900
29 Apr 20220.61000.63000.55000.57000.57001,769,600
28 Apr 20220.58000.59000.55000.58000.58001,279,100
27 Apr 20220.59000.61000.56000.57000.57001,539,800
26 Apr 20220.61000.62000.58000.58000.58001,069,000
25 Apr 20220.62000.63000.59000.61000.6100723,200
22 Apr 20220.60000.63000.60000.61000.6100665,600
21 Apr 20220.62000.65000.60000.61000.6100788,000
20 Apr 20220.66000.67000.62000.63000.6300693,000
19 Apr 20220.63000.67000.63000.66000.6600658,300
18 Apr 20220.67000.68000.62000.63000.63001,202,000
14 Apr 20220.69000.69000.65000.67000.6700728,000
13 Apr 20220.67000.70000.66000.67000.67001,045,800
12 Apr 20220.68000.70000.65000.66000.66001,229,700
11 Apr 20220.68000.69000.67000.67000.6700487,100
08 Apr 20220.70000.71000.66000.69000.6900732,600
07 Apr 20220.70000.70000.67000.69000.6900805,800
06 Apr 20220.74000.75000.64000.69000.69002,698,100
05 Apr 20220.74000.79000.74000.75000.75001,600,300
04 Apr 20220.78000.80000.69000.75000.75003,009,800
01 Apr 20220.81000.83000.76000.77000.77001,762,900
31 Mar 20220.85000.89000.78000.82000.82002,205,700
30 Mar 20220.84000.89000.83000.86000.8600900,600
29 Mar 20220.84000.92000.82000.85000.85002,638,300
28 Mar 20220.81000.84000.79000.83000.83001,035,600
25 Mar 20220.79000.82000.77000.81000.8100591,600
24 Mar 20220.82000.82000.79000.80000.8000712,400
23 Mar 20220.82000.85000.80000.81000.8100928,700
22 Mar 20220.75000.84000.75000.82000.82001,268,300
21 Mar 20220.78000.78000.74000.75000.7500649,700
18 Mar 20220.73000.79000.73000.78000.78001,167,500
17 Mar 20220.72000.74000.71000.73000.73001,095,300
16 Mar 20220.71000.75000.70000.71000.71001,312,300
15 Mar 20220.65000.71000.65000.69000.6900975,600
14 Mar 20220.68000.68000.65000.66000.6600772,800
11 Mar 20220.71000.71000.68000.68000.6800880,400
10 Mar 20220.68000.71000.68000.70000.7000548,000
09 Mar 20220.69000.73000.68000.71000.71002,238,800
08 Mar 20220.68000.71000.63000.69000.69001,592,900
07 Mar 20220.72000.73000.69000.69000.69001,374,300
04 Mar 20220.76000.77000.73000.74000.7400594,600
03 Mar 20220.78000.79000.74000.76000.7600680,800
02 Mar 20220.79000.80000.76000.78000.7800691,000
01 Mar 20220.77000.81000.76000.78000.7800947,500
28 Feb 20220.75000.79000.74000.77000.77001,047,200
25 Feb 20220.76000.78000.74000.76000.76001,088,800
24 Feb 20220.64000.78000.56000.78000.78003,734,300
23 Feb 20220.81000.83000.77000.79000.79001,187,100
22 Feb 20220.86000.87000.79000.82000.82002,449,500
18 Feb 20220.89000.92000.81000.84000.84002,246,700
17 Feb 20220.95000.97000.88000.89000.89001,256,300
16 Feb 20220.92000.98000.91000.95000.95001,388,500
15 Feb 20220.90000.93000.90000.92000.9200870,000
14 Feb 20220.88000.92000.87000.87000.87001,213,000
11 Feb 20220.93000.97000.87000.89000.89001,464,400
10 Feb 20220.90000.98000.90000.94000.94001,573,900
09 Feb 20220.96000.98000.93000.95000.95001,889,500
08 Feb 20220.95000.99000.92000.95000.95002,929,100
07 Feb 20220.88001.09000.87000.98000.980013,687,400
04 Feb 20220.85000.91000.84000.87000.87003,623,800
03 Feb 20220.85000.90000.85000.86000.86004,215,700
02 Feb 20220.89000.90000.85000.86000.86002,412,100
01 Feb 20220.86000.92000.83000.89000.89004,329,000
31 Jan 20220.77000.88000.77000.86000.86002,274,400
28 Jan 20220.74000.77000.73000.76000.76001,169,500
27 Jan 20220.81000.83000.74000.75000.75002,096,800
26 Jan 20220.83000.84000.80000.81000.8100722,000
25 Jan 20220.80000.84000.79000.83000.83001,156,000
24 Jan 20220.76000.84000.75000.83000.83002,606,800
21 Jan 20220.82000.83000.76000.79000.79003,662,000
20 Jan 20220.85000.90000.84000.85000.85002,300,700
19 Jan 20220.90000.90000.84000.85000.85002,968,000
18 Jan 20220.89000.93000.84000.89000.89008,009,600
14 Jan 20220.85000.89000.85000.89000.89002,433,600
13 Jan 20220.94000.95000.85000.86000.86006,580,600
12 Jan 20220.96000.99000.93000.97000.97008,525,600
11 Jan 20220.91001.01000.90000.97000.97007,326,900
10 Jan 20220.94000.95000.89000.92000.92006,262,000
07 Jan 20221.02001.03000.94000.96000.96005,781,800
06 Jan 20220.94001.05000.90001.03001.030010,132,500
05 Jan 20221.01001.02000.92000.93000.93002,394,400
04 Jan 20221.02001.04001.00001.00001.00001,060,400
03 Jan 20221.00001.07001.00001.03001.03001,533,000
31 Dec 20210.99001.02000.99000.99000.99001,851,300
30 Dec 20210.95001.03000.95000.99000.99002,891,400
29 Dec 20210.98001.01000.93000.95000.95003,079,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...