MARK - Remark Holdings, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20231.20001.25991.19001.23001.2300166,954
05 Jun 20231.36001.36001.21001.24001.2400452,400
02 Jun 20231.45001.46001.26001.35001.35002,171,000
01 Jun 20231.17001.35001.16001.29001.29001,065,400
31 May 20231.49001.83001.19001.21001.210023,702,400
30 May 20231.20001.34001.19001.33001.3300710,900
26 May 20231.10001.21001.10001.20001.2000415,200
25 May 20231.11001.13001.09001.10001.1000103,400
24 May 20231.11001.13001.08001.12001.1200192,500
23 May 20231.15001.19001.10001.12001.1200296,200
22 May 20231.15001.22001.15001.20001.2000311,000
19 May 20231.24001.24001.11001.15001.1500312,500
18 May 20231.17001.24001.14001.22001.2200300,400
17 May 20231.11001.22001.10001.17001.1700918,400
16 May 20231.13001.13001.10001.13001.1300163,200
15 May 20231.06001.14001.05001.13001.1300204,200
12 May 20231.07001.10001.02001.06001.0600197,900
11 May 20231.12001.13001.08001.10001.1000193,300
10 May 20231.16001.16001.10001.12001.1200114,700
09 May 20231.10001.14001.10001.12001.1200131,800
08 May 20231.13001.15001.09001.13001.1300171,500
05 May 20231.08001.18001.08001.14001.1400243,400
04 May 20231.05001.08001.04001.08001.0800167,900
03 May 20231.05001.10001.02001.04001.0400140,400
02 May 20231.13001.15001.02001.04001.0400377,400
01 May 20231.17001.20001.10001.14001.1400210,200
28 Apr 20231.24001.27001.16001.18001.1800151,100
27 Apr 20231.17001.27001.15001.24001.2400255,700
26 Apr 20231.12001.16001.11001.16001.160084,700
25 Apr 20231.15001.16001.09001.12001.1200121,100
24 Apr 20231.16001.19001.11001.16001.1600188,000
21 Apr 20231.10001.17001.04001.15001.1500253,400
20 Apr 20231.17001.19001.10001.12001.1200314,500
19 Apr 20231.16001.22001.15001.18001.1800228,900
18 Apr 20231.34001.42001.16001.23001.2300685,100
17 Apr 20231.40001.50001.35001.45001.4500388,700
14 Apr 20231.25001.52001.25001.43001.43001,589,800
13 Apr 20231.13001.23001.10001.23001.2300386,300
12 Apr 20231.16001.19001.10001.12001.1200182,900
11 Apr 20231.14001.23001.14001.16001.1600364,500
10 Apr 20231.18001.23001.13001.14001.1400168,600
06 Apr 20231.21001.23001.15001.17001.1700105,100
05 Apr 20231.23001.23001.15001.18001.1800133,900
04 Apr 20231.31001.41001.19001.22001.2200689,500
03 Apr 20231.41001.56001.23001.48001.48002,171,300
31 Mar 20231.12001.37001.09001.37001.3700835,600
30 Mar 20231.09001.12001.08001.08001.0800105,000
29 Mar 20231.09001.14001.07001.08001.0800100,500
28 Mar 20231.12001.17001.06001.09001.0900168,300
27 Mar 20231.15001.16001.11001.12001.1200163,400
24 Mar 20230.98001.15000.98001.10001.1000251,000
23 Mar 20230.96001.04000.96001.04001.0400187,400
22 Mar 20231.00001.02000.94000.97000.9700256,300
21 Mar 20230.97000.99000.87000.98000.9800527,500
20 Mar 20231.07001.09000.97000.97000.9700597,300
17 Mar 20231.17001.19001.05001.05001.0500245,100
16 Mar 20231.08001.17001.07001.16001.1600145,800
15 Mar 20231.11001.14001.06001.08001.0800220,200
14 Mar 20231.15001.23001.12001.12001.1200104,800
13 Mar 20231.13001.19001.08001.14001.1400245,400
10 Mar 20231.16001.20001.09001.12001.1200282,400
09 Mar 20231.23001.25001.15001.18001.1800382,100
08 Mar 20231.27001.31001.22001.25001.2500307,000
07 Mar 20231.37001.40001.28001.30001.3000239,300
06 Mar 20231.45001.46001.35001.38001.3800412,300
03 Mar 20231.28001.44001.28001.44001.4400801,600
02 Mar 20231.30001.36001.25001.26001.2600413,100
01 Mar 20231.37001.42001.27001.30001.3000404,400
28 Feb 20231.38001.44001.36001.40001.4000236,100
27 Feb 20231.43001.45001.36001.36001.3600215,300
24 Feb 20231.37001.48001.33001.38001.3800251,000
23 Feb 20231.58001.62001.33001.42001.4200756,600
22 Feb 20231.57001.66001.55001.57001.5700343,700
21 Feb 20231.90001.91001.55001.58001.58001,014,200
17 Feb 20231.92002.05001.84001.90001.9000494,100
16 Feb 20231.98002.23001.89001.97001.97001,301,800
15 Feb 20231.94002.07001.84002.02002.0200883,500
14 Feb 20231.99002.07001.86001.91001.9100778,500
13 Feb 20232.09002.09001.92001.97001.9700712,000
10 Feb 20231.99002.17001.82002.11002.11002,636,000
09 Feb 20232.14002.79001.90001.99001.990011,622,600
08 Feb 20231.73002.20001.60002.11002.11002,784,600
07 Feb 20232.09002.10001.65001.79001.79002,377,600
06 Feb 20232.12002.37001.97002.01002.01007,062,100
03 Feb 20231.41001.89001.35001.83001.83006,192,800
02 Feb 20231.29001.43001.25001.41001.41001,408,800
01 Feb 20231.22001.34001.20001.25001.2500921,800
31 Jan 20231.29001.30001.21001.24001.2400862,500
30 Jan 20231.36001.48001.30001.30001.30001,416,500
27 Jan 20231.49001.71001.36001.46001.460018,061,400
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 20231.26001.42001.17001.27001.2700986,300
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 20231.52001.65001.50001.60001.6000706,600
12 Jan 20231.60001.72001.42001.52001.52001,024,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...