New Zealand markets close in 4 hours 57 minutes

NeoGames S.A. (NGMS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.13+1.05 (+8.69%)
At close: 04:00PM EDT
13.13 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202212.5013.1512.5013.1313.13177,508
16 May 202211.8912.4011.8212.0812.08360,000
13 May 202211.7912.5211.3012.0512.05483,300
12 May 202211.9511.9510.8211.4411.44892,600
11 May 202212.2513.0411.8811.9011.90183,200
10 May 202213.1513.4012.0112.3212.32187,400
09 May 202213.0213.5112.7212.8112.81196,800
06 May 202214.1714.1712.8013.2313.23123,000
05 May 202215.0115.0113.7313.9713.97129,900
04 May 202214.7915.4014.0115.1915.19213,900
03 May 202214.6415.3214.3014.8014.80408,700
02 May 202212.9014.7312.8414.5514.55323,200
29 Apr 202212.8713.8812.8713.0713.07386,000
28 Apr 202211.9313.0411.8412.9512.95368,000
27 Apr 202211.1811.9310.6911.7811.78451,400
26 Apr 202211.8111.8110.8911.2011.20576,500
25 Apr 202211.7412.1011.3611.9311.93638,200
22 Apr 202212.1412.5511.6011.8911.89361,700
21 Apr 202213.1913.2212.1112.2512.25288,600
20 Apr 202213.1213.3212.7912.9812.98304,600
19 Apr 202213.8814.0912.6413.0513.05617,100
18 Apr 202214.5614.8613.2714.1814.18700,100
14 Apr 202214.4714.8414.1114.7614.76275,700
13 Apr 202214.5415.5513.5614.5314.53326,900
12 Apr 202213.8414.6613.6914.5214.52248,400
11 Apr 202213.2313.9012.7713.6113.61169,300
08 Apr 202213.3213.7313.0413.0813.08133,100
07 Apr 202214.4014.7113.4413.6513.65264,000
06 Apr 202215.3615.4114.3714.4714.47272,000
05 Apr 202216.0016.0015.2715.4915.49246,200
04 Apr 202215.4616.0015.4116.0016.00129,400
01 Apr 202215.4815.5715.3215.4015.40139,100
31 Mar 202215.2515.7015.1615.4315.43227,100
30 Mar 202215.4115.7015.0015.0615.06232,600
29 Mar 202214.5415.4614.5415.4115.41144,000
28 Mar 202214.3414.5214.0014.2514.25330,100
25 Mar 202214.3614.4113.9114.3014.30171,000
24 Mar 202214.4214.4413.9514.3514.35129,400
23 Mar 202214.5314.8514.1114.2714.27354,400
22 Mar 202214.1714.9514.1214.7214.72187,700
21 Mar 202214.3914.4413.6714.1114.11282,200
18 Mar 202213.8314.7313.8314.1714.17239,100
17 Mar 202213.7214.4513.2514.0614.06413,900
16 Mar 202213.3014.2212.9713.5513.551,291,600
15 Mar 202212.0113.0912.0113.0213.021,276,700
14 Mar 202213.1314.1011.5912.0412.043,701,200
11 Mar 202214.2314.6313.1413.1913.19368,700
10 Mar 202214.9015.4713.6114.2014.20348,600
09 Mar 202216.3117.1115.2315.6015.60479,600
08 Mar 202215.7616.1115.1115.6415.64300,100
07 Mar 202217.9018.3115.5915.6115.61234,900
04 Mar 202218.8419.1217.5317.8517.85163,300
03 Mar 202221.0221.0319.1219.2419.2462,600
02 Mar 202220.8621.2020.2720.7420.74147,000
01 Mar 202222.6122.7020.4120.5320.53208,100
28 Feb 202222.0922.7622.0722.6022.60143,700
25 Feb 202222.3823.3121.6722.5822.5886,300
24 Feb 202220.5722.1120.2022.1122.1180,500
23 Feb 202222.1822.4021.4721.6721.6748,000
22 Feb 202222.0622.7321.6921.9421.9471,300
18 Feb 202223.4123.7422.3922.4422.44129,400
17 Feb 202225.2525.3223.6123.6123.6174,200
16 Feb 202224.8925.8724.3125.7825.78128,300
15 Feb 202224.2825.0723.8825.0725.07174,200
14 Feb 202224.4225.0723.6723.8923.8964,700
11 Feb 202224.9225.4023.9024.2724.2751,500
10 Feb 202224.4425.3223.9224.9024.9080,300
09 Feb 202225.3425.5424.7125.1425.1486,600
08 Feb 202224.4625.0323.9524.9824.9853,400
07 Feb 202224.0425.3523.5724.5024.50183,200
04 Feb 202223.7024.4723.2024.0024.00122,700
03 Feb 202223.6924.6723.6523.7123.7174,200
02 Feb 202224.5325.1323.7024.3624.36192,400
01 Feb 202223.9024.5923.6824.4824.4898,800
31 Jan 202222.2623.7622.2623.6723.67101,700
28 Jan 202221.5222.3820.9622.2322.23144,500
27 Jan 202222.6023.9821.1721.3721.37163,800
26 Jan 202224.0924.5621.9522.1222.12204,500
25 Jan 202223.7224.1823.1723.9223.92151,100
24 Jan 202221.8524.3021.2024.0924.09149,200
21 Jan 202222.6123.8121.8622.3122.31139,900
20 Jan 202224.2224.9423.1523.3223.32129,100
19 Jan 202224.1524.8123.7823.8523.85100,300
18 Jan 202224.4525.5523.8324.0224.02325,100
14 Jan 202224.4524.7723.9424.6224.6274,700
13 Jan 202225.3625.6424.4624.7024.7076,300
12 Jan 202226.7226.7225.3625.4625.4669,200
11 Jan 202225.5726.4125.0326.2826.2851,700
10 Jan 202226.4426.4424.6725.4025.40110,600
07 Jan 202226.3426.9126.2126.7626.7641,800
06 Jan 202226.6827.0026.1526.6126.6151,000
05 Jan 202228.2929.5126.1526.4726.47111,100
04 Jan 202229.9330.7727.7328.4628.46141,800
03 Jan 202227.8830.1127.5929.4029.4080,800
31 Dec 202127.7329.1727.3227.7827.7883,800
30 Dec 202127.4028.7927.3627.5627.5681,700
29 Dec 202127.2827.7126.8727.6227.6270,600
28 Dec 202127.4827.7726.6827.1927.1971,400
27 Dec 202128.2728.2726.8527.4327.4344,200
23 Dec 202127.1028.5626.9628.4028.4065,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...