New Zealand markets open in 7 hours 2 minutes

Remark Holdings, Inc. (MARK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.5299+0.0199 (+3.90%)
At close: 04:00PM EST
0.5279 -0.00 (-0.38%)
After hours: 07:46PM EST
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.52000.54000.50000.53000.5300322,200
30 Nov 20230.52000.52000.48000.51000.5100623,300
29 Nov 20230.49000.51000.47000.50000.5000246,700
28 Nov 20230.49000.49000.46000.48000.4800366,400
27 Nov 20230.49000.49000.46000.48000.4800129,100
24 Nov 20230.49000.49000.47000.47000.470037,500
22 Nov 20230.51000.52000.45000.46000.4600280,900
21 Nov 20230.56000.56000.48000.49000.49001,012,600
20 Nov 20230.56000.59000.53000.57000.5700397,400
17 Nov 20230.61000.61000.53000.55000.5500354,400
16 Nov 20230.62000.62000.58000.60000.6000323,500
15 Nov 20230.59000.61000.58000.58000.5800203,300
14 Nov 20230.56000.60000.56000.59000.5900213,800
13 Nov 20230.54000.59000.54000.57000.5700168,900
10 Nov 20230.56000.56000.51000.55000.5500169,000
09 Nov 20230.61000.61000.52000.57000.5700192,200
08 Nov 20230.64000.64000.58000.60000.6000374,200
07 Nov 20230.61000.67000.56000.62000.62001,132,100
06 Nov 20230.48000.60000.47000.60000.60001,185,300
03 Nov 20230.46000.47000.44000.46000.4600142,700
02 Nov 20230.46000.47000.44000.46000.4600160,600
01 Nov 20230.44000.45000.43000.45000.4500111,700
31 Oct 20230.44000.45000.42000.43000.4300149,400
30 Oct 20230.43000.45000.41000.43000.4300460,800
27 Oct 20230.40000.44000.39000.41000.4100151,900
26 Oct 20230.44000.44000.40000.40000.4000306,300
25 Oct 20230.45000.47000.41000.44000.4400124,400
24 Oct 20230.48000.48000.44000.45000.4500227,900
23 Oct 20230.47000.48000.45000.46000.4600137,700
20 Oct 20230.50000.50000.45000.46000.4600214,000
19 Oct 20230.54000.54000.48000.48000.4800162,800
18 Oct 20230.51000.52000.50000.51000.5100187,400
17 Oct 20230.51000.52000.50000.51000.5100127,200
16 Oct 20230.54000.55000.50000.51000.5100263,500
13 Oct 20230.58000.58000.53000.54000.5400300,300
12 Oct 20230.49000.59000.45000.58000.58001,553,900
11 Oct 20230.48000.48000.45000.47000.4700215,700
10 Oct 20230.49000.50000.45000.46000.4600146,000
09 Oct 20230.50000.50000.47000.48000.480088,900
06 Oct 20230.49000.52000.48000.50000.5000191,100
05 Oct 20230.46000.48000.45000.47000.470069,100
04 Oct 20230.48000.48000.45000.46000.4600122,600
03 Oct 20230.51000.51000.47000.48000.480046,000
02 Oct 20230.51000.51000.48000.50000.5000155,300
29 Sept 20230.48000.50000.46000.50000.5000332,100
28 Sept 20230.44000.48000.40000.47000.4700653,600
27 Sept 20230.47000.48000.43000.44000.4400108,600
26 Sept 20230.50000.50000.47000.47000.470080,400
25 Sept 20230.50000.50000.47000.48000.480062,600
22 Sept 20230.48000.49000.47000.48000.480076,500
21 Sept 20230.51000.51000.48000.49000.4900135,800
20 Sept 20230.53000.53000.50000.50000.5000192,000
19 Sept 20230.53000.54000.51000.51000.510096,400
18 Sept 20230.54000.56000.52000.53000.5300208,900
15 Sept 20230.51000.54000.50000.53000.5300522,300
14 Sept 20230.57000.58000.52000.52000.5200328,700
13 Sept 20230.57000.60000.55000.55000.5500176,100
12 Sept 20230.55000.58000.55000.56000.5600138,400
11 Sept 20230.59000.59000.55000.56000.5600150,900
08 Sept 20230.58000.59000.56000.59000.590094,900
07 Sept 20230.62000.62000.56000.57000.5700207,800
06 Sept 20230.64000.64000.59000.60000.6000263,900
05 Sept 20230.65000.65000.61000.62000.6200313,000
01 Sept 20230.60000.62000.58000.61000.6100202,000
31 Aug 20230.65000.65000.58000.59000.5900279,800
30 Aug 20230.63000.63000.60000.63000.6300243,600
29 Aug 20230.61000.64000.60000.63000.6300312,900
28 Aug 20230.65000.67000.62000.62000.6200165,600
25 Aug 20230.63000.68000.60000.64000.6400493,800
24 Aug 20230.70000.70000.63000.63000.6300225,100
23 Aug 20230.68000.68000.66000.67000.6700152,400
22 Aug 20230.66000.70000.66000.69000.6900169,900
21 Aug 20230.73000.73000.60000.65000.6500537,200
18 Aug 20230.72000.73000.68000.72000.7200266,100
17 Aug 20230.78000.78000.71000.74000.7400221,700
16 Aug 20230.75000.77000.74000.75000.7500193,800
15 Aug 20230.76000.82000.75000.76000.7600568,000
14 Aug 20230.83000.85000.82000.85000.8500196,800
11 Aug 20230.84000.86000.82000.85000.8500282,200
10 Aug 20230.89000.89000.84000.84000.8400297,800
09 Aug 20230.92000.93000.86000.89000.8900333,600
08 Aug 20230.95000.95000.90000.91000.9100182,500
07 Aug 20230.94000.97000.93000.94000.9400137,500
04 Aug 20230.98000.99000.93000.94000.9400253,600
03 Aug 20230.97000.98000.94000.97000.9700334,200
02 Aug 20230.98000.99000.93000.95000.9500146,400
01 Aug 20230.99001.02000.92000.97000.9700447,600
31 Jul 20230.94001.01000.94000.98000.9800528,700
28 Jul 20230.91000.94000.89000.94000.9400250,600
27 Jul 20230.95000.95000.88000.89000.8900453,200
26 Jul 20230.97000.97000.93000.93000.9300321,800
25 Jul 20230.97000.98000.92000.94000.9400269,500
24 Jul 20231.02001.02000.94000.96000.9600813,800
21 Jul 20231.00001.17000.98001.02001.02004,450,800
20 Jul 20231.03001.03000.97000.98000.9800371,800
19 Jul 20231.00001.04000.99001.02001.0200191,600
18 Jul 20230.98001.04000.98000.99000.9900168,800
17 Jul 20231.02001.02000.97000.99000.9900162,600
14 Jul 20231.08001.08001.00001.01001.0100289,900
13 Jul 20231.03001.11001.01001.07001.0700708,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...