MARK - Remark Holdings, Inc.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 1.2000 | 1.2599 | 1.1900 | 1.2300 | 1.2300 | 166,954 |
| 05 Jun 2023 | 1.3600 | 1.3600 | 1.2100 | 1.2400 | 1.2400 | 452,400 |
| 02 Jun 2023 | 1.4500 | 1.4600 | 1.2600 | 1.3500 | 1.3500 | 2,171,000 |
| 01 Jun 2023 | 1.1700 | 1.3500 | 1.1600 | 1.2900 | 1.2900 | 1,065,400 |
| 31 May 2023 | 1.4900 | 1.8300 | 1.1900 | 1.2100 | 1.2100 | 23,702,400 |
| 30 May 2023 | 1.2000 | 1.3400 | 1.1900 | 1.3300 | 1.3300 | 710,900 |
| 26 May 2023 | 1.1000 | 1.2100 | 1.1000 | 1.2000 | 1.2000 | 415,200 |
| 25 May 2023 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 103,400 |
| 24 May 2023 | 1.1100 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 192,500 |
| 23 May 2023 | 1.1500 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 296,200 |
| 22 May 2023 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 311,000 |
| 19 May 2023 | 1.2400 | 1.2400 | 1.1100 | 1.1500 | 1.1500 | 312,500 |
| 18 May 2023 | 1.1700 | 1.2400 | 1.1400 | 1.2200 | 1.2200 | 300,400 |
| 17 May 2023 | 1.1100 | 1.2200 | 1.1000 | 1.1700 | 1.1700 | 918,400 |
| 16 May 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 163,200 |
| 15 May 2023 | 1.0600 | 1.1400 | 1.0500 | 1.1300 | 1.1300 | 204,200 |
| 12 May 2023 | 1.0700 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 197,900 |
| 11 May 2023 | 1.1200 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 193,300 |
| 10 May 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 114,700 |
| 09 May 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 131,800 |
| 08 May 2023 | 1.1300 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 171,500 |
| 05 May 2023 | 1.0800 | 1.1800 | 1.0800 | 1.1400 | 1.1400 | 243,400 |
| 04 May 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 167,900 |
| 03 May 2023 | 1.0500 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 140,400 |
| 02 May 2023 | 1.1300 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 377,400 |
| 01 May 2023 | 1.1700 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 210,200 |
| 28 Apr 2023 | 1.2400 | 1.2700 | 1.1600 | 1.1800 | 1.1800 | 151,100 |
| 27 Apr 2023 | 1.1700 | 1.2700 | 1.1500 | 1.2400 | 1.2400 | 255,700 |
| 26 Apr 2023 | 1.1200 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 84,700 |
| 25 Apr 2023 | 1.1500 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 121,100 |
| 24 Apr 2023 | 1.1600 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 188,000 |
| 21 Apr 2023 | 1.1000 | 1.1700 | 1.0400 | 1.1500 | 1.1500 | 253,400 |
| 20 Apr 2023 | 1.1700 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 314,500 |
| 19 Apr 2023 | 1.1600 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 228,900 |
| 18 Apr 2023 | 1.3400 | 1.4200 | 1.1600 | 1.2300 | 1.2300 | 685,100 |
| 17 Apr 2023 | 1.4000 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 388,700 |
| 14 Apr 2023 | 1.2500 | 1.5200 | 1.2500 | 1.4300 | 1.4300 | 1,589,800 |
| 13 Apr 2023 | 1.1300 | 1.2300 | 1.1000 | 1.2300 | 1.2300 | 386,300 |
| 12 Apr 2023 | 1.1600 | 1.1900 | 1.1000 | 1.1200 | 1.1200 | 182,900 |
| 11 Apr 2023 | 1.1400 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 364,500 |
| 10 Apr 2023 | 1.1800 | 1.2300 | 1.1300 | 1.1400 | 1.1400 | 168,600 |
| 06 Apr 2023 | 1.2100 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 105,100 |
| 05 Apr 2023 | 1.2300 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 133,900 |
| 04 Apr 2023 | 1.3100 | 1.4100 | 1.1900 | 1.2200 | 1.2200 | 689,500 |
| 03 Apr 2023 | 1.4100 | 1.5600 | 1.2300 | 1.4800 | 1.4800 | 2,171,300 |
| 31 Mar 2023 | 1.1200 | 1.3700 | 1.0900 | 1.3700 | 1.3700 | 835,600 |
| 30 Mar 2023 | 1.0900 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 105,000 |
| 29 Mar 2023 | 1.0900 | 1.1400 | 1.0700 | 1.0800 | 1.0800 | 100,500 |
| 28 Mar 2023 | 1.1200 | 1.1700 | 1.0600 | 1.0900 | 1.0900 | 168,300 |
| 27 Mar 2023 | 1.1500 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 163,400 |
| 24 Mar 2023 | 0.9800 | 1.1500 | 0.9800 | 1.1000 | 1.1000 | 251,000 |
| 23 Mar 2023 | 0.9600 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 187,400 |
| 22 Mar 2023 | 1.0000 | 1.0200 | 0.9400 | 0.9700 | 0.9700 | 256,300 |
| 21 Mar 2023 | 0.9700 | 0.9900 | 0.8700 | 0.9800 | 0.9800 | 527,500 |
| 20 Mar 2023 | 1.0700 | 1.0900 | 0.9700 | 0.9700 | 0.9700 | 597,300 |
| 17 Mar 2023 | 1.1700 | 1.1900 | 1.0500 | 1.0500 | 1.0500 | 245,100 |
| 16 Mar 2023 | 1.0800 | 1.1700 | 1.0700 | 1.1600 | 1.1600 | 145,800 |
| 15 Mar 2023 | 1.1100 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 220,200 |
| 14 Mar 2023 | 1.1500 | 1.2300 | 1.1200 | 1.1200 | 1.1200 | 104,800 |
| 13 Mar 2023 | 1.1300 | 1.1900 | 1.0800 | 1.1400 | 1.1400 | 245,400 |
| 10 Mar 2023 | 1.1600 | 1.2000 | 1.0900 | 1.1200 | 1.1200 | 282,400 |
| 09 Mar 2023 | 1.2300 | 1.2500 | 1.1500 | 1.1800 | 1.1800 | 382,100 |
| 08 Mar 2023 | 1.2700 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 307,000 |
| 07 Mar 2023 | 1.3700 | 1.4000 | 1.2800 | 1.3000 | 1.3000 | 239,300 |
| 06 Mar 2023 | 1.4500 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 412,300 |
| 03 Mar 2023 | 1.2800 | 1.4400 | 1.2800 | 1.4400 | 1.4400 | 801,600 |
| 02 Mar 2023 | 1.3000 | 1.3600 | 1.2500 | 1.2600 | 1.2600 | 413,100 |
| 01 Mar 2023 | 1.3700 | 1.4200 | 1.2700 | 1.3000 | 1.3000 | 404,400 |
| 28 Feb 2023 | 1.3800 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 236,100 |
| 27 Feb 2023 | 1.4300 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 215,300 |
| 24 Feb 2023 | 1.3700 | 1.4800 | 1.3300 | 1.3800 | 1.3800 | 251,000 |
| 23 Feb 2023 | 1.5800 | 1.6200 | 1.3300 | 1.4200 | 1.4200 | 756,600 |
| 22 Feb 2023 | 1.5700 | 1.6600 | 1.5500 | 1.5700 | 1.5700 | 343,700 |
| 21 Feb 2023 | 1.9000 | 1.9100 | 1.5500 | 1.5800 | 1.5800 | 1,014,200 |
| 17 Feb 2023 | 1.9200 | 2.0500 | 1.8400 | 1.9000 | 1.9000 | 494,100 |
| 16 Feb 2023 | 1.9800 | 2.2300 | 1.8900 | 1.9700 | 1.9700 | 1,301,800 |
| 15 Feb 2023 | 1.9400 | 2.0700 | 1.8400 | 2.0200 | 2.0200 | 883,500 |
| 14 Feb 2023 | 1.9900 | 2.0700 | 1.8600 | 1.9100 | 1.9100 | 778,500 |
| 13 Feb 2023 | 2.0900 | 2.0900 | 1.9200 | 1.9700 | 1.9700 | 712,000 |
| 10 Feb 2023 | 1.9900 | 2.1700 | 1.8200 | 2.1100 | 2.1100 | 2,636,000 |
| 09 Feb 2023 | 2.1400 | 2.7900 | 1.9000 | 1.9900 | 1.9900 | 11,622,600 |
| 08 Feb 2023 | 1.7300 | 2.2000 | 1.6000 | 2.1100 | 2.1100 | 2,784,600 |
| 07 Feb 2023 | 2.0900 | 2.1000 | 1.6500 | 1.7900 | 1.7900 | 2,377,600 |
| 06 Feb 2023 | 2.1200 | 2.3700 | 1.9700 | 2.0100 | 2.0100 | 7,062,100 |
| 03 Feb 2023 | 1.4100 | 1.8900 | 1.3500 | 1.8300 | 1.8300 | 6,192,800 |
| 02 Feb 2023 | 1.2900 | 1.4300 | 1.2500 | 1.4100 | 1.4100 | 1,408,800 |
| 01 Feb 2023 | 1.2200 | 1.3400 | 1.2000 | 1.2500 | 1.2500 | 921,800 |
| 31 Jan 2023 | 1.2900 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 862,500 |
| 30 Jan 2023 | 1.3600 | 1.4800 | 1.3000 | 1.3000 | 1.3000 | 1,416,500 |
| 27 Jan 2023 | 1.4900 | 1.7100 | 1.3600 | 1.4600 | 1.4600 | 18,061,400 |
| 26 Jan 2023 | 1.2100 | 1.4600 | 1.1800 | 1.3100 | 1.3100 | 1,810,000 |
| 25 Jan 2023 | 1.2200 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 306,600 |
| 24 Jan 2023 | 1.2700 | 1.4300 | 1.2500 | 1.2500 | 1.2500 | 487,200 |
| 23 Jan 2023 | 1.3000 | 1.3300 | 1.2400 | 1.3100 | 1.3100 | 215,700 |
| 20 Jan 2023 | 1.2600 | 1.4200 | 1.1700 | 1.2700 | 1.2700 | 986,300 |
| 19 Jan 2023 | 1.2900 | 1.3300 | 1.2000 | 1.2000 | 1.2000 | 230,700 |
| 18 Jan 2023 | 1.4300 | 1.4500 | 1.3100 | 1.3400 | 1.3400 | 232,100 |
| 17 Jan 2023 | 1.5500 | 1.5800 | 1.4000 | 1.4400 | 1.4400 | 392,600 |
| 13 Jan 2023 | 1.5200 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 706,600 |
| 12 Jan 2023 | 1.6000 | 1.7200 | 1.4200 | 1.5200 | 1.5200 | 1,024,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.