New Zealand markets closed

Remark Holdings, Inc. (MARK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2500+0.0100 (+0.81%)
At close: 04:00PM EST
1.3000 +0.05 (+4.00%)
After hours: 07:56PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20231.22001.34001.20001.25001.2500911,200
31 Jan 20231.29001.30001.21001.24001.2400862,500
30 Jan 20231.36001.48001.30001.30001.30001,416,500
27 Jan 20231.49001.71001.36001.46001.460017,989,300
26 Jan 20231.21001.46001.18001.31001.31001,810,000
25 Jan 20231.22001.25001.16001.18001.1800306,600
24 Jan 20231.27001.43001.25001.25001.2500487,200
23 Jan 20231.30001.33001.24001.31001.3100215,700
20 Jan 20231.26001.42001.17001.27001.2700982,500
19 Jan 20231.29001.33001.20001.20001.2000230,700
18 Jan 20231.43001.45001.31001.34001.3400232,100
17 Jan 20231.55001.58001.40001.44001.4400392,600
13 Jan 20231.52001.65001.50001.60001.6000704,500
12 Jan 20231.60001.72001.42001.52001.52001,024,700
11 Jan 20231.44001.76001.38001.58001.5800847,400
10 Jan 20231.21001.39001.18001.38001.3800253,900
09 Jan 20231.15001.23001.11001.21001.210099,000
06 Jan 20231.13001.15001.09001.15001.150068,000
05 Jan 20231.11001.13001.08001.11001.1100110,500
04 Jan 20231.12001.18001.09001.11001.1100141,700
03 Jan 20231.11001.18001.06001.11001.1100232,400
30 Dec 20221.09001.15001.07001.10001.1000247,900
29 Dec 20221.11001.33001.10001.13001.1300528,500
28 Dec 20221.05001.17001.05001.09001.0900215,100
27 Dec 20221.02001.20001.00001.07001.0700328,500
23 Dec 20221.10001.18001.01001.02001.0200257,000
22 Dec 20221.29001.37001.13001.21001.2100517,700
22 Dec 20221:10 Stock split
21 Dec 20221.40002.00001.30001.30001.3000967,830
20 Dec 20221.30001.40001.30001.40001.4000240,440
19 Dec 20221.60001.60001.30001.30001.3000131,780
16 Dec 20221.70001.70001.50001.60001.6000407,990
15 Dec 20221.90002.00001.70001.70001.7000249,980
14 Dec 20221.90001.90001.80001.80001.8000142,590
13 Dec 20222.20002.20001.90001.90001.9000194,320
12 Dec 20222.10002.20002.10002.10002.100040,490
09 Dec 20222.20002.30002.20002.20002.200031,370
08 Dec 20222.20002.20002.10002.10002.100024,800
07 Dec 20222.20002.20002.00002.10002.100051,410
06 Dec 20222.20002.40002.20002.20002.200042,860
05 Dec 20222.40002.40002.20002.30002.300037,300
02 Dec 20222.40002.50002.30002.40002.400054,140
01 Dec 20222.40002.50002.30002.40002.400049,320
30 Nov 20222.40002.60002.30002.40002.400034,490
29 Nov 20222.40002.50002.30002.30002.300066,770
28 Nov 20222.70002.70002.40002.40002.4000116,400
25 Nov 20222.60002.70002.60002.60002.600021,100
23 Nov 20222.80002.80002.60002.60002.600053,110
22 Nov 20222.70002.80002.70002.70002.700041,110
21 Nov 20222.90003.00002.70002.70002.700035,250
18 Nov 20222.90003.00002.80002.90002.900022,170
17 Nov 20223.00003.00002.80002.90002.900051,500
16 Nov 20222.90003.10002.90003.10003.1000156,890
15 Nov 20223.00003.10002.90003.00003.0000110,950
14 Nov 20222.90003.20002.90003.00003.0000198,150
11 Nov 20222.80003.10002.80003.00003.0000114,320
10 Nov 20222.70002.90002.70002.80002.800083,590
09 Nov 20222.70002.70002.50002.60002.6000130,060
08 Nov 20222.90003.10002.70002.80002.8000444,780
07 Nov 20222.70003.50002.70003.20003.20001,169,170
04 Nov 20222.80002.80002.60002.70002.700043,780
03 Nov 20222.70002.80002.60002.70002.700056,340
02 Nov 20222.90002.90002.60002.70002.7000101,320
01 Nov 20222.80002.90002.70002.80002.800051,600
31 Oct 20222.70002.90002.70002.80002.800044,820
28 Oct 20222.90002.90002.70002.80002.800093,330
27 Oct 20222.80002.90002.80002.80002.800030,930
26 Oct 20222.80002.90002.80002.80002.800028,820
25 Oct 20222.70002.90002.70002.80002.800048,290
24 Oct 20222.80002.80002.60002.60002.600078,870
21 Oct 20222.80003.00002.80002.80002.800056,600
20 Oct 20222.90003.10002.90002.90002.900042,860
19 Oct 20223.10003.10002.80002.80002.8000110,310
18 Oct 20222.90004.00002.90003.30003.3000562,720
17 Oct 20223.00003.00002.80002.80002.800031,440
14 Oct 20222.80003.00002.80002.90002.900047,080
13 Oct 20222.70003.10002.60002.80002.8000237,080
12 Oct 20222.80002.90002.70002.80002.800062,200
11 Oct 20222.80003.00002.80002.90002.900036,130
10 Oct 20223.10003.10002.80002.80002.800039,880
07 Oct 20223.00003.20002.90003.00003.000037,140
06 Oct 20223.20003.20003.00003.00003.000075,080
05 Oct 20222.80003.20002.80003.10003.1000185,310
04 Oct 20222.70002.90002.70002.90002.900049,750
03 Oct 20222.70002.80002.70002.70002.700064,080
30 Sept 20222.60002.90002.60002.70002.7000116,710
29 Sept 20222.80002.80002.60002.70002.700078,300
28 Sept 20223.00003.00002.70002.80002.8000161,460
27 Sept 20223.00003.30003.00003.00003.000081,990
26 Sept 20223.00003.10002.90003.00003.000065,480
23 Sept 20222.80003.10002.80003.00003.000099,060
22 Sept 20223.10003.10002.90002.90002.9000115,090
21 Sept 20223.20003.30003.10003.20003.200057,030
20 Sept 20223.20003.40003.10003.20003.200070,800
19 Sept 20223.40003.40003.10003.30003.300052,410
16 Sept 20223.40003.50003.30003.40003.400065,310
15 Sept 20223.50003.60003.30003.50003.500080,710
14 Sept 20223.60003.70003.50003.50003.500050,490
13 Sept 20223.60004.00003.50003.80003.8000106,890
12 Sept 20223.70004.00003.60003.90003.9000139,430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...