New Zealand markets closed

Remark Holdings, Inc. (MARK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.7382-0.0094 (-1.26%)
As of 10:52AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20220.73560.74390.72770.73820.7382400,037
27 Jan 20220.81000.83000.74000.75000.75002,096,800
26 Jan 20220.83000.84000.80000.81000.8100720,100
25 Jan 20220.80000.84000.79000.83000.83001,156,000
24 Jan 20220.76000.84000.75000.83000.83002,608,500
21 Jan 20220.82000.83000.76000.79000.79003,655,400
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 20220.85000.89000.85000.89000.89002,391,400
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 20221.02001.03000.94000.96000.96005,764,500
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
28 Dec 20211.04001.04000.99000.99000.99002,461,000
27 Dec 20211.05001.06001.02001.02001.02001,645,300
23 Dec 20211.01001.06001.01001.04001.04002,154,600
22 Dec 20211.05001.10000.99001.03001.03005,201,400
21 Dec 20211.02001.10001.01001.07001.07002,080,400
20 Dec 20211.00001.04001.00001.02001.02002,101,500
17 Dec 20211.02001.08000.99001.04001.04002,237,100
16 Dec 20211.08001.11001.02001.05001.05002,484,000
15 Dec 20211.08001.11001.01001.08001.08003,179,700
14 Dec 20211.06001.12001.05001.08001.08004,421,600
13 Dec 20211.15001.17001.05001.07001.07004,092,200
10 Dec 20211.26001.27001.15001.16001.16003,525,300
09 Dec 20211.33001.34001.20001.22001.22006,293,400
08 Dec 20211.20001.36001.14001.36001.360015,487,400
07 Dec 20211.14001.21001.12001.19001.19007,252,000
06 Dec 20211.07001.17001.03001.15001.15004,671,900
03 Dec 20211.15001.17001.05001.07001.07004,869,300
02 Dec 20211.24001.29001.15001.19001.190016,178,200
01 Dec 20211.15001.24001.13001.20001.200012,476,000
30 Nov 20211.21001.22001.13001.13001.13003,308,600
29 Nov 20211.30001.31001.22001.25001.25003,079,800
26 Nov 20211.25001.31001.25001.30001.30001,871,400
24 Nov 20211.24001.35001.22001.33001.33002,653,600
23 Nov 20211.32001.35001.26001.30001.30002,580,100
22 Nov 20211.38001.39001.26001.33001.33004,760,700
19 Nov 20211.40001.43001.34001.37001.37004,264,500
18 Nov 20211.42001.47001.31001.39001.39006,702,900
17 Nov 20211.49001.50001.40001.42001.42005,392,400
16 Nov 20211.58001.62001.48001.48001.480010,643,700
15 Nov 20211.72001.73001.58001.62001.62007,441,800
12 Nov 20211.65001.72001.57001.66001.660011,632,700
11 Nov 20211.57001.68001.56001.61001.61007,161,800
10 Nov 20211.60001.74001.51001.55001.550023,841,500
09 Nov 20211.69001.70001.53001.53001.53009,011,800
08 Nov 20211.63001.76001.62001.66001.660012,927,900
05 Nov 20211.77001.80001.63001.64001.64009,929,800
04 Nov 20211.78001.89001.75001.78001.780012,472,600
03 Nov 20211.91002.00001.77001.77001.770022,616,200
02 Nov 20211.88002.11001.68002.01002.010041,726,300
01 Nov 20211.94002.01001.88001.92001.920019,343,700
29 Oct 20211.90002.50001.85002.11002.110073,696,400
28 Oct 20212.07002.12001.78001.85001.850030,232,500
27 Oct 20212.22002.34001.96002.09002.090053,960,800
26 Oct 20212.75002.79002.02002.18002.180083,832,600
25 Oct 20216.65006.70002.78003.15003.1500386,168,400
22 Oct 20210.91002.45000.88002.17002.1700198,482,900
21 Oct 20210.91000.95000.91000.91000.91001,120,400
20 Oct 20210.89000.96000.88000.92000.92002,146,200
19 Oct 20210.86000.90000.84000.88000.88001,679,200
18 Oct 20210.89000.89000.83000.85000.85001,479,600
15 Oct 20210.91000.93000.87000.88000.8800890,500
14 Oct 20210.93000.94000.90000.91000.91001,367,000
13 Oct 20211.01001.02000.93000.93000.93002,008,200
12 Oct 20210.97001.08000.96001.01001.01003,507,900
11 Oct 20210.92001.00000.91000.94000.94001,703,500
08 Oct 20210.89000.98000.82000.93000.93002,490,200
07 Oct 20210.88000.91000.75000.89000.89003,059,400
06 Oct 20210.88000.90000.85000.87000.87001,449,500
05 Oct 20210.94000.95000.88000.89000.89001,769,800
04 Oct 20211.03001.03000.88000.88000.88003,369,200
01 Oct 20211.04001.05001.02001.02001.0200663,400
30 Sep 20211.06001.06001.03001.05001.0500726,700
29 Sep 20211.12001.12001.05001.06001.0600837,100
28 Sep 20211.16001.18001.06001.10001.10002,189,800
27 Sep 20211.16001.22001.15001.18001.1800804,300
24 Sep 20211.20001.21001.15001.16001.1600485,000
23 Sep 20211.21001.24001.16001.23001.23001,378,000
22 Sep 20211.16001.20001.15001.18001.1800453,500
21 Sep 20211.16001.20001.14001.16001.1600444,500
20 Sep 20211.17001.20001.13001.16001.1600979,300
17 Sep 20211.22001.25001.20001.21001.21001,160,700
16 Sep 20211.22001.25001.18001.24001.2400545,800
15 Sep 20211.19001.23001.18001.20001.2000431,400
14 Sep 20211.25001.26001.19001.19001.1900596,300
13 Sep 20211.25001.27001.20001.24001.2400920,400
10 Sep 20211.29001.31001.25001.28001.28001,937,800
09 Sep 20211.30001.36001.27001.30001.30001,241,000
08 Sep 20211.32001.35001.30001.30001.3000670,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...