New Zealand markets close in 5 hours 30 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202214.2914.4613.2813.4713.4786,671
28 Jun 202216.0016.2914.5314.5514.55142,600
27 Jun 202215.6315.6314.9415.2515.25158,000
24 Jun 202215.0016.0314.7815.5615.56477,200
23 Jun 202214.6314.8214.4114.8014.80140,700
22 Jun 202214.2214.8514.2014.4914.49119,000
21 Jun 202214.6214.9914.3214.6114.61120,600
17 Jun 202213.6214.6713.6214.2914.29185,300
16 Jun 202213.6213.7413.0913.3513.35171,300
15 Jun 202213.0614.4913.0614.1914.19176,200
14 Jun 202213.0613.5412.7213.2213.2299,400
13 Jun 202213.6613.9912.5612.7412.74168,300
10 Jun 202214.9215.3214.1914.4314.43119,300
09 Jun 202215.1615.5214.8515.2715.27131,300
08 Jun 202215.1215.3914.9315.3615.36114,300
07 Jun 202213.8215.2413.6315.1415.14323,300
06 Jun 202214.0014.2013.4613.9513.95184,400
03 Jun 202214.1414.1413.3413.6213.62130,000
02 Jun 202213.8214.5613.7214.3114.31233,600
01 Jun 202213.4314.0613.3013.8813.88240,600
31 May 202213.5313.5613.0213.1313.13448,100
27 May 202213.3413.5712.9513.4313.4398,200
26 May 202212.6913.8312.6613.1613.16259,600
25 May 202211.7012.7711.5112.6212.62116,700
24 May 202212.3412.4011.6011.8011.80145,500
23 May 202212.8813.0212.1012.6212.62113,800
20 May 202212.8612.9912.1412.7812.78154,100
19 May 202212.7213.0612.4912.6812.68153,700
18 May 202212.9613.4512.5112.7612.76149,500
17 May 202212.5013.1512.5013.1313.13177,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...