Mail

New Zealand markets closed

NZX 50
12,348.00
-149.10(-1.19%)
NZD/USD
0.6713
-0.0047(-0.70%)
NZD/EUR
0.5911
-0.0058(-0.97%)
ALL ORDS
7,490.10
-178.80(-2.33%)
ASX 200
7,175.80
-166.60(-2.27%)
OIL
86.29
-0.61(-0.70%)

NeoGames S.A. (NGMS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

22.31

-1.01

(-4.33%)

At close: 04:00PM EST

22.31

0.00

(0.00%)

After hours:

04:01PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	22.61	23.80	21.86	22.31	22.31	139,018
20 Jan 2022	24.22	24.94	23.15	23.32	23.32	129,100
19 Jan 2022	24.15	24.81	23.78	23.85	23.85	100,300
18 Jan 2022	24.45	25.55	23.83	24.02	24.02	325,100
14 Jan 2022	24.45	24.77	23.94	24.62	24.62	74,700
13 Jan 2022	25.36	25.64	24.46	24.70	24.70	76,300
12 Jan 2022	26.72	26.72	25.36	25.46	25.46	69,200
11 Jan 2022	25.57	26.41	25.03	26.28	26.28	51,700
10 Jan 2022	26.44	26.44	24.67	25.40	25.40	110,600
07 Jan 2022	26.34	26.91	26.21	26.76	26.76	41,800
06 Jan 2022	26.68	27.00	26.15	26.61	26.61	51,000
05 Jan 2022	28.29	29.51	26.15	26.47	26.47	111,100
04 Jan 2022	29.93	30.77	27.73	28.46	28.46	141,800
03 Jan 2022	27.88	30.11	27.59	29.40	29.40	80,800
31 Dec 2021	27.73	29.17	27.32	27.78	27.78	83,800
30 Dec 2021	27.40	28.79	27.36	27.56	27.56	81,700
29 Dec 2021	27.28	27.71	26.87	27.62	27.62	70,600
28 Dec 2021	27.48	27.77	26.68	27.19	27.19	71,400
27 Dec 2021	28.27	28.27	26.85	27.43	27.43	44,200
23 Dec 2021	27.10	28.56	26.96	28.40	28.40	65,100
22 Dec 2021	27.07	28.29	26.71	27.04	27.04	50,500
21 Dec 2021	26.30	28.33	25.66	27.29	27.29	65,400
20 Dec 2021	26.18	26.89	25.37	25.76	25.76	137,800
17 Dec 2021	24.53	27.66	24.53	26.47	26.47	758,800
16 Dec 2021	28.37	28.37	25.91	26.22	26.22	286,000
15 Dec 2021	26.00	28.26	25.55	28.06	28.06	157,800
14 Dec 2021	25.63	26.52	25.60	26.40	26.40	221,200
13 Dec 2021	27.41	27.75	25.61	26.20	26.20	217,200
10 Dec 2021	29.56	29.92	27.40	27.49	27.49	112,400
09 Dec 2021	30.60	30.97	29.34	29.46	29.46	78,800
08 Dec 2021	30.38	31.39	29.90	30.97	30.97	111,200
07 Dec 2021	31.30	32.38	29.70	30.32	30.32	98,900
06 Dec 2021	29.63	32.00	28.26	30.83	30.83	136,200
03 Dec 2021	31.75	31.75	28.68	29.15	29.15	476,000
02 Dec 2021	30.78	32.14	30.34	31.52	31.52	122,700
01 Dec 2021	33.57	34.43	30.28	30.36	30.36	141,200
30 Nov 2021	34.07	34.82	32.50	33.32	33.32	243,400
29 Nov 2021	37.23	37.23	34.20	34.49	34.49	90,900
26 Nov 2021	37.00	37.40	36.22	36.28	36.28	68,100
24 Nov 2021	37.18	38.24	36.71	38.01	38.01	120,900
23 Nov 2021	40.05	40.38	36.64	37.84	37.84	107,900
22 Nov 2021	37.46	41.16	37.22	40.48	40.48	184,900
19 Nov 2021	37.11	37.43	36.44	36.94	36.94	86,000
18 Nov 2021	37.38	38.18	36.61	37.10	37.10	80,700
17 Nov 2021	38.12	38.12	36.88	37.40	37.40	34,300
16 Nov 2021	39.52	39.52	37.33	38.33	38.33	76,700
15 Nov 2021	39.84	40.00	39.05	39.66	39.66	78,500
12 Nov 2021	41.24	42.34	39.40	39.96	39.96	104,000
11 Nov 2021	35.02	41.75	34.97	41.55	41.55	133,200
10 Nov 2021	40.35	40.97	38.83	38.87	38.87	136,600
09 Nov 2021	39.36	41.23	38.79	40.92	40.92	64,000
08 Nov 2021	39.08	40.28	38.86	39.49	39.49	47,900
05 Nov 2021	38.63	39.32	38.35	38.98	38.98	58,000
04 Nov 2021	39.00	39.01	37.43	38.28	38.28	185,000
03 Nov 2021	38.48	39.65	38.36	38.90	38.90	51,300
02 Nov 2021	38.53	39.23	38.33	38.81	38.81	66,600
01 Nov 2021	37.28	39.58	36.92	38.83	38.83	119,900
29 Oct 2021	37.67	37.70	36.96	37.15	37.15	57,600
28 Oct 2021	37.45	38.26	35.64	38.01	38.01	71,100
27 Oct 2021	37.92	39.18	36.69	37.41	37.41	39,500
26 Oct 2021	37.82	39.07	37.19	37.83	37.83	38,700
25 Oct 2021	37.60	38.30	36.78	37.62	37.62	60,500
22 Oct 2021	39.21	39.21	37.02	37.60	37.60	39,700
21 Oct 2021	39.93	40.95	38.76	38.91	38.91	68,000
20 Oct 2021	39.92	40.67	39.55	40.04	40.04	49,700
19 Oct 2021	38.92	39.93	38.69	39.63	39.63	56,200
18 Oct 2021	41.29	41.29	37.98	38.53	38.53	78,000
15 Oct 2021	41.13	42.47	39.93	41.86	41.86	305,900
14 Oct 2021	38.23	41.47	37.66	40.54	40.54	131,300
13 Oct 2021	38.07	39.51	37.42	37.92	37.92	98,300
12 Oct 2021	36.13	37.98	35.61	37.84	37.84	99,200
11 Oct 2021	36.68	36.88	35.88	35.90	35.90	152,800
08 Oct 2021	36.13	36.55	35.84	36.39	36.39	60,000
07 Oct 2021	36.63	36.82	35.90	36.31	36.31	65,800
06 Oct 2021	35.80	36.76	35.80	36.03	36.03	54,200
05 Oct 2021	36.40	36.85	35.70	36.00	36.00	117,200
04 Oct 2021	37.15	37.15	35.43	36.10	36.10	121,000
01 Oct 2021	37.13	38.36	36.53	37.21	37.21	128,000
30 Sep 2021	37.24	38.19	36.02	36.72	36.72	135,400
29 Sep 2021	37.46	38.40	36.59	37.43	37.43	72,600
28 Sep 2021	37.70	38.95	36.57	37.35	37.35	126,200
27 Sep 2021	38.30	39.22	36.64	37.84	37.84	52,900
24 Sep 2021	37.60	39.35	37.48	38.43	38.43	71,300
23 Sep 2021	38.45	39.18	37.22	37.73	37.73	176,100
22 Sep 2021	36.39	39.34	36.19	38.60	38.60	192,600
21 Sep 2021	36.62	37.07	35.36	35.95	35.95	179,600
20 Sep 2021	35.26	36.68	33.99	36.12	36.12	238,800
17 Sep 2021	38.61	38.65	35.63	36.00	36.00	460,800
16 Sep 2021	37.65	38.99	36.36	38.33	38.33	401,000
15 Sep 2021	38.18	38.65	36.20	37.60	37.60	260,300
14 Sep 2021	36.25	38.36	36.21	38.18	38.18	1,421,700
13 Sep 2021	37.34	38.36	36.28	37.15	37.15	167,800
10 Sep 2021	37.97	39.35	36.83	37.79	37.79	272,000
09 Sep 2021	39.90	39.90	36.53	36.53	36.53	324,800
08 Sep 2021	42.91	44.26	36.09	39.89	39.89	318,500
07 Sep 2021	41.73	44.44	41.73	44.27	44.27	66,300
03 Sep 2021	41.06	42.38	40.09	41.71	41.71	71,300
02 Sep 2021	40.64	41.29	39.52	41.09	41.09	75,700
01 Sep 2021	41.56	41.63	40.17	40.50	40.50	116,900
31 Aug 2021	42.07	42.52	40.72	41.21	41.21	866,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...