New Zealand markets open in 4 hours 36 minutes

NeoGames S.A. (NGMS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
29.29+0.06 (+0.21%)
As of 01:21PM EDT. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202429.2529.3029.2529.2929.2961,266
12 Apr 202429.3029.3129.2229.2329.23558,800
11 Apr 202429.2629.3129.2529.3029.30421,500
10 Apr 202429.0429.3129.0229.2929.291,665,100
09 Apr 202428.9729.0328.9529.0129.01271,400
08 Apr 202428.9529.0528.9529.0029.0095,200
05 Apr 202428.9029.0428.9029.0029.00243,000
04 Apr 202429.0029.0528.9428.9428.94656,900
03 Apr 202429.0029.0729.0029.0729.07159,300
02 Apr 202429.1029.1028.9929.0129.01154,800
01 Apr 202429.0029.1028.9729.0929.09115,300
28 Mar 202429.0929.0928.9428.9628.9632,500
27 Mar 202428.9829.0028.9129.0029.0054,400
26 Mar 202428.9528.9528.9028.9228.9266,300
25 Mar 202428.9228.9528.8728.9228.9236,900
22 Mar 202428.9228.9328.8528.8528.8511,300
21 Mar 202428.9528.9528.8328.8828.88220,600
20 Mar 202428.9929.0028.8928.9028.9039,300
19 Mar 202428.9128.9428.8528.9028.9020,700
18 Mar 202428.8128.9228.8128.9028.9016,600
15 Mar 202428.8028.9428.8028.9028.9021,900
14 Mar 202428.7628.8328.7528.8028.8047,000
13 Mar 202428.7528.9028.7528.8428.8417,500
12 Mar 202428.8028.9028.7728.7928.7914,300
11 Mar 202428.7528.9028.7528.7928.7954,900
08 Mar 202428.7028.9128.7028.8428.8497,600
07 Mar 202428.4828.9228.4828.9128.9125,700
06 Mar 202428.5428.6928.5028.6928.6914,000
05 Mar 202428.7528.7528.5228.6728.676,400
04 Mar 202428.4928.7928.3128.7528.758,400
01 Mar 202428.3228.4428.3228.4428.4464,600
29 Feb 202428.4928.4928.2828.3228.3211,500
28 Feb 202428.3728.3828.2728.3828.388,900
27 Feb 202428.2928.4428.2928.3728.375,000
26 Feb 202428.4128.4928.3128.4028.4010,600
23 Feb 202428.3428.5028.2528.3528.3582,600
22 Feb 202428.0228.3627.9828.3028.30177,500
21 Feb 202427.8528.0327.7828.0228.0216,500
20 Feb 202427.8228.0027.8228.0028.0016,400
16 Feb 202427.8328.0027.7427.9427.9413,700
15 Feb 202427.9128.0027.9127.9427.9421,700
14 Feb 202427.9828.0027.9027.9927.9917,400
13 Feb 202427.9828.0527.9727.9827.989,100
12 Feb 202428.1628.2428.0428.0528.0519,100
09 Feb 202428.0628.1028.0228.0928.0911,500
08 Feb 202427.9828.2127.9828.1028.1019,400
07 Feb 202427.9128.0327.7427.9427.9430,300
06 Feb 202427.9828.0027.8127.8627.8624,800
05 Feb 202427.8828.0427.8827.9227.9230,700
02 Feb 202427.9328.0527.9128.0228.0216,900
01 Feb 202427.9128.0227.9127.9927.9922,000
31 Jan 202428.0728.0727.9527.9827.9819,500
30 Jan 202428.0028.0727.9228.0228.0234,900
29 Jan 202428.0028.1228.0028.1028.1026,900
26 Jan 202428.1728.1828.0028.0928.0917,300
25 Jan 202428.1328.1827.9228.1028.1041,600
24 Jan 202428.0228.1327.5428.0728.0727,400
23 Jan 202428.0528.1327.9728.1328.1331,400
22 Jan 202428.0228.0528.0028.0028.007,200
19 Jan 202428.0128.0527.9028.0528.055,500
18 Jan 202428.0228.0827.7128.0828.0834,100
17 Jan 202427.7528.0727.5828.0228.0237,500
16 Jan 202427.9327.9427.8527.8927.898,500
12 Jan 202428.1028.1028.0028.0428.0424,800
11 Jan 202428.2428.2428.1028.1028.1015,700
10 Jan 202428.1128.3028.1028.1028.1044,300
09 Jan 202428.1028.2028.0028.1828.18149,100
08 Jan 202428.2728.2728.0728.1528.1559,600
05 Jan 202428.1528.2128.0428.0728.0711,000
04 Jan 202428.2428.3228.0228.0228.0245,200
03 Jan 202428.0328.3428.0028.1928.1972,400
02 Jan 202428.4328.6327.8627.8627.8697,700
29 Dec 202328.3828.6428.3128.6328.6344,800
28 Dec 202328.2628.3928.2628.3928.3912,100
27 Dec 202328.3628.3628.2628.2628.268,400
26 Dec 202328.2128.3128.2028.2628.2613,700
22 Dec 202328.2128.3028.2028.2928.2914,000
21 Dec 202328.2528.3128.2328.2528.2511,200
20 Dec 202328.3528.3928.2628.2928.2943,500
19 Dec 202328.2228.4028.2028.3028.3018,400
18 Dec 202328.4828.5028.3128.3728.3721,400
15 Dec 202328.3528.4128.2528.3128.3147,400
14 Dec 202328.0728.3228.0028.3228.3230,100
13 Dec 202327.9628.1827.8828.0028.00158,700
12 Dec 202327.8828.0527.8828.0328.0363,000
11 Dec 202328.1328.1327.8727.8827.8818,800
08 Dec 202327.8628.0527.8627.9027.9059,300
07 Dec 202327.9028.1027.8627.8627.8676,200
06 Dec 202327.9728.1827.8928.0228.02219,900
05 Dec 202327.7628.3327.7628.0828.08112,700
04 Dec 202327.7527.9027.7527.9027.9099,800
01 Dec 202327.8927.9127.8027.8227.82144,800
30 Nov 202327.9627.9727.6727.8827.8894,400
29 Nov 202327.7027.9727.6727.8027.8072,400
28 Nov 202327.5827.7727.5627.7127.7172,600
27 Nov 202327.6027.6527.5227.5927.59165,700
24 Nov 202327.5527.6927.5427.6527.6518,900
22 Nov 202327.6627.7027.3327.5427.5456,400
21 Nov 202327.4127.5027.3027.3227.3242,800
20 Nov 202327.2827.5927.2527.3127.3140,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...