NeoGames S.A. (NGMS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

13.26

+0.36

(+2.79%)

At close: 04:00PM EDT

13.59

+0.33

(+2.49%)

After hours:

04:35PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	13.17	13.58	12.84	13.26	13.26	126,900
30 Sept 2022	12.53	13.09	12.53	12.90	12.90	93,600
29 Sept 2022	12.88	12.88	12.47	12.70	12.70	48,700
28 Sept 2022	12.60	13.34	12.44	13.20	13.20	60,700
27 Sept 2022	12.76	12.94	12.25	12.45	12.45	76,100
26 Sept 2022	12.96	13.42	12.47	12.51	12.51	59,300
23 Sept 2022	13.20	13.25	12.72	13.08	13.08	93,300
22 Sept 2022	13.93	14.10	13.46	13.47	13.47	79,900
21 Sept 2022	14.29	14.50	13.96	13.97	13.97	88,600
20 Sept 2022	14.20	14.53	14.01	14.28	14.28	52,700
19 Sept 2022	14.20	14.57	14.06	14.39	14.39	87,700
16 Sept 2022	14.52	14.96	14.21	14.39	14.39	83,000
15 Sept 2022	14.87	15.27	14.65	15.01	15.01	68,400
14 Sept 2022	15.09	15.43	14.69	15.10	15.10	65,500
13 Sept 2022	15.53	15.71	14.84	15.13	15.13	79,300
12 Sept 2022	15.67	16.30	15.67	16.17	16.17	38,300
09 Sept 2022	15.35	15.57	15.21	15.43	15.43	51,100
08 Sept 2022	14.53	15.22	14.30	14.98	14.98	86,200
07 Sept 2022	14.48	14.94	14.35	14.81	14.81	111,700
06 Sept 2022	15.04	15.04	14.24	14.57	14.57	77,200
02 Sept 2022	15.18	15.30	14.27	15.06	15.06	124,300
01 Sept 2022	15.66	15.66	14.74	15.15	15.15	103,400
31 Aug 2022	15.71	16.12	15.71	15.99	15.99	72,700
30 Aug 2022	15.97	15.97	15.46	15.85	15.85	87,800
29 Aug 2022	15.80	16.25	15.80	16.01	16.01	39,600
26 Aug 2022	16.94	16.94	15.88	16.16	16.16	73,500
25 Aug 2022	17.01	17.22	16.53	16.93	16.93	63,100
24 Aug 2022	16.64	17.07	16.49	16.77	16.77	64,200
23 Aug 2022	16.53	17.66	16.47	16.63	16.63	79,000
22 Aug 2022	16.36	16.63	15.87	16.55	16.55	122,300
19 Aug 2022	17.53	17.53	15.80	16.56	16.56	105,900
18 Aug 2022	17.57	17.99	17.34	17.94	17.94	48,300
17 Aug 2022	17.86	18.11	17.14	17.71	17.71	62,200
16 Aug 2022	18.19	18.69	17.80	18.18	18.18	65,900
15 Aug 2022	17.26	18.80	17.12	18.27	18.27	148,900
12 Aug 2022	16.14	17.92	16.12	17.51	17.51	144,800
11 Aug 2022	15.89	18.96	15.30	16.02	16.02	225,700
10 Aug 2022	17.84	17.97	17.26	17.65	17.65	202,500
09 Aug 2022	17.15	17.33	16.21	17.14	17.14	118,900
08 Aug 2022	16.97	17.41	16.62	17.24	17.24	102,500
05 Aug 2022	16.34	17.17	16.25	16.74	16.74	45,000
04 Aug 2022	18.31	18.66	16.41	16.44	16.44	75,100
03 Aug 2022	17.10	18.46	17.01	18.35	18.35	154,500
02 Aug 2022	16.21	17.60	16.21	17.11	17.11	153,200
01 Aug 2022	15.13	16.74	14.82	16.64	16.64	115,300
29 Jul 2022	15.46	15.46	14.75	15.29	15.29	95,600
28 Jul 2022	16.16	16.16	15.40	15.54	15.54	64,500
27 Jul 2022	15.35	16.04	15.25	16.03	16.03	73,600
26 Jul 2022	15.64	15.64	14.81	15.20	15.20	86,600
25 Jul 2022	15.43	16.05	15.23	15.73	15.73	137,700
22 Jul 2022	15.63	15.77	15.18	15.41	15.41	84,700
21 Jul 2022	15.20	15.58	15.01	15.53	15.53	80,600
20 Jul 2022	14.74	15.44	14.69	15.43	15.43	124,000
19 Jul 2022	13.87	14.98	13.87	14.86	14.86	95,800
18 Jul 2022	13.25	14.36	13.23	13.69	13.69	128,300
15 Jul 2022	13.05	13.12	12.36	12.91	12.91	205,800
14 Jul 2022	13.11	13.49	12.64	12.73	12.73	106,300
13 Jul 2022	12.89	13.29	12.65	13.28	13.28	65,300
12 Jul 2022	12.73	13.20	12.73	13.09	13.09	247,900
11 Jul 2022	12.64	13.30	12.55	12.80	12.80	361,800
08 Jul 2022	12.60	13.15	12.38	12.80	12.80	314,700
07 Jul 2022	12.65	13.06	12.51	12.62	12.62	214,900
06 Jul 2022	13.35	13.79	12.18	12.64	12.64	271,300
05 Jul 2022	12.99	13.43	12.67	13.24	13.24	116,100
01 Jul 2022	13.32	14.65	13.01	13.32	13.32	62,700
30 Jun 2022	13.09	13.48	12.75	13.41	13.41	120,400
29 Jun 2022	14.29	14.46	13.28	13.47	13.47	88,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,090.03+130.58(+1.19%)

NZD/USD0.5742+0.0017(+0.29%)

ALL ORDS6,905.30+248.90(+3.74%)

OIL83.91+0.28(+0.33%)

GOLD1,718.40+16.40(+0.96%)

NeoGames S.A. (NGMS)

NZX 50
11,090.03
+130.58(+1.19%)

NZD/USD
0.5742
+0.0017(+0.29%)

ALL ORDS
6,905.30
+248.90(+3.74%)

OIL
83.91
+0.28(+0.33%)

GOLD
1,718.40
+16.40(+0.96%)