Mail

New Zealand markets close in 5 hours 30 minutes

NZX 50
10,930.49
-28.32(-0.26%)
NZD/USD
0.6227
+0.0003(+0.06%)
ALL ORDS
6,877.90
-75.50(-1.09%)
OIL
109.66
-0.12(-0.11%)
GOLD
1,819.80
+2.30(+0.13%)

NeoGames S.A. (NGMS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

13.47

-1.09

(-7.46%)

At close: 04:00PM EDT

13.47

0.00

(0.00%)

After hours:

04:08PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jun 2022	14.29	14.46	13.28	13.47	13.47	86,671
28 Jun 2022	16.00	16.29	14.53	14.55	14.55	142,600
27 Jun 2022	15.63	15.63	14.94	15.25	15.25	158,000
24 Jun 2022	15.00	16.03	14.78	15.56	15.56	477,200
23 Jun 2022	14.63	14.82	14.41	14.80	14.80	140,700
22 Jun 2022	14.22	14.85	14.20	14.49	14.49	119,000
21 Jun 2022	14.62	14.99	14.32	14.61	14.61	120,600
17 Jun 2022	13.62	14.67	13.62	14.29	14.29	185,300
16 Jun 2022	13.62	13.74	13.09	13.35	13.35	171,300
15 Jun 2022	13.06	14.49	13.06	14.19	14.19	176,200
14 Jun 2022	13.06	13.54	12.72	13.22	13.22	99,400
13 Jun 2022	13.66	13.99	12.56	12.74	12.74	168,300
10 Jun 2022	14.92	15.32	14.19	14.43	14.43	119,300
09 Jun 2022	15.16	15.52	14.85	15.27	15.27	131,300
08 Jun 2022	15.12	15.39	14.93	15.36	15.36	114,300
07 Jun 2022	13.82	15.24	13.63	15.14	15.14	323,300
06 Jun 2022	14.00	14.20	13.46	13.95	13.95	184,400
03 Jun 2022	14.14	14.14	13.34	13.62	13.62	130,000
02 Jun 2022	13.82	14.56	13.72	14.31	14.31	233,600
01 Jun 2022	13.43	14.06	13.30	13.88	13.88	240,600
31 May 2022	13.53	13.56	13.02	13.13	13.13	448,100
27 May 2022	13.34	13.57	12.95	13.43	13.43	98,200
26 May 2022	12.69	13.83	12.66	13.16	13.16	259,600
25 May 2022	11.70	12.77	11.51	12.62	12.62	116,700
24 May 2022	12.34	12.40	11.60	11.80	11.80	145,500
23 May 2022	12.88	13.02	12.10	12.62	12.62	113,800
20 May 2022	12.86	12.99	12.14	12.78	12.78	154,100
19 May 2022	12.72	13.06	12.49	12.68	12.68	153,700
18 May 2022	12.96	13.45	12.51	12.76	12.76	149,500
17 May 2022	12.50	13.15	12.50	13.13	13.13	177,700
16 May 2022	11.89	12.40	11.82	12.08	12.08	360,000
13 May 2022	11.79	12.52	11.30	12.05	12.05	483,300
12 May 2022	11.95	11.95	10.82	11.44	11.44	892,600
11 May 2022	12.25	13.04	11.88	11.90	11.90	183,200
10 May 2022	13.15	13.40	12.01	12.32	12.32	187,400
09 May 2022	13.02	13.51	12.72	12.81	12.81	196,800
06 May 2022	14.17	14.17	12.80	13.23	13.23	123,000
05 May 2022	15.01	15.01	13.73	13.97	13.97	129,900
04 May 2022	14.79	15.40	14.01	15.19	15.19	213,900
03 May 2022	14.64	15.32	14.30	14.80	14.80	408,700
02 May 2022	12.90	14.73	12.84	14.55	14.55	323,200
29 Apr 2022	12.87	13.88	12.87	13.07	13.07	386,000
28 Apr 2022	11.93	13.04	11.84	12.95	12.95	368,000
27 Apr 2022	11.18	11.93	10.69	11.78	11.78	451,400
26 Apr 2022	11.81	11.81	10.89	11.20	11.20	576,500
25 Apr 2022	11.74	12.10	11.36	11.93	11.93	638,200
22 Apr 2022	12.14	12.55	11.60	11.89	11.89	361,700
21 Apr 2022	13.19	13.22	12.11	12.25	12.25	288,600
20 Apr 2022	13.12	13.32	12.79	12.98	12.98	304,600
19 Apr 2022	13.88	14.09	12.64	13.05	13.05	617,100
18 Apr 2022	14.56	14.86	13.27	14.18	14.18	700,100
14 Apr 2022	14.47	14.84	14.11	14.76	14.76	275,700
13 Apr 2022	14.54	15.55	13.56	14.53	14.53	326,900
12 Apr 2022	13.84	14.66	13.69	14.52	14.52	248,400
11 Apr 2022	13.23	13.90	12.77	13.61	13.61	169,300
08 Apr 2022	13.32	13.73	13.04	13.08	13.08	133,100
07 Apr 2022	14.40	14.71	13.44	13.65	13.65	264,000
06 Apr 2022	15.36	15.41	14.37	14.47	14.47	272,000
05 Apr 2022	16.00	16.00	15.27	15.49	15.49	246,200
04 Apr 2022	15.46	16.00	15.41	16.00	16.00	129,400
01 Apr 2022	15.48	15.57	15.32	15.40	15.40	139,100
31 Mar 2022	15.25	15.70	15.16	15.43	15.43	227,100
30 Mar 2022	15.41	15.70	15.00	15.06	15.06	232,600
29 Mar 2022	14.54	15.46	14.54	15.41	15.41	144,000
28 Mar 2022	14.34	14.52	14.00	14.25	14.25	330,100
25 Mar 2022	14.36	14.41	13.91	14.30	14.30	171,000
24 Mar 2022	14.42	14.44	13.95	14.35	14.35	129,400
23 Mar 2022	14.53	14.85	14.11	14.27	14.27	354,400
22 Mar 2022	14.17	14.95	14.12	14.72	14.72	187,700
21 Mar 2022	14.39	14.44	13.67	14.11	14.11	282,200
18 Mar 2022	13.83	14.73	13.83	14.17	14.17	239,100
17 Mar 2022	13.72	14.45	13.25	14.06	14.06	413,900
16 Mar 2022	13.30	14.22	12.97	13.55	13.55	1,291,600
15 Mar 2022	12.01	13.09	12.01	13.02	13.02	1,276,700
14 Mar 2022	13.13	14.10	11.59	12.04	12.04	3,701,200
11 Mar 2022	14.23	14.63	13.14	13.19	13.19	368,700
10 Mar 2022	14.90	15.47	13.61	14.20	14.20	348,600
09 Mar 2022	16.31	17.11	15.23	15.60	15.60	479,600
08 Mar 2022	15.76	16.11	15.11	15.64	15.64	300,100
07 Mar 2022	17.90	18.31	15.59	15.61	15.61	234,900
04 Mar 2022	18.84	19.12	17.53	17.85	17.85	163,300
03 Mar 2022	21.02	21.03	19.12	19.24	19.24	62,600
02 Mar 2022	20.86	21.20	20.27	20.74	20.74	147,000
01 Mar 2022	22.61	22.70	20.41	20.53	20.53	208,100
28 Feb 2022	22.09	22.76	22.07	22.60	22.60	143,700
25 Feb 2022	22.38	23.31	21.67	22.58	22.58	86,300
24 Feb 2022	20.57	22.11	20.20	22.11	22.11	80,500
23 Feb 2022	22.18	22.40	21.47	21.67	21.67	48,000
22 Feb 2022	22.06	22.73	21.69	21.94	21.94	71,300
18 Feb 2022	23.41	23.74	22.39	22.44	22.44	129,400
17 Feb 2022	25.25	25.32	23.61	23.61	23.61	74,200
16 Feb 2022	24.89	25.87	24.31	25.78	25.78	128,300
15 Feb 2022	24.28	25.07	23.88	25.07	25.07	174,200
14 Feb 2022	24.42	25.07	23.67	23.89	23.89	64,700
11 Feb 2022	24.92	25.40	23.90	24.27	24.27	51,500
10 Feb 2022	24.44	25.32	23.92	24.90	24.90	80,300
09 Feb 2022	25.34	25.54	24.71	25.14	25.14	86,600
08 Feb 2022	24.46	25.03	23.95	24.98	24.98	53,400
07 Feb 2022	24.04	25.35	23.57	24.50	24.50	183,200
04 Feb 2022	23.70	24.47	23.20	24.00	24.00	122,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...