New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202222.6123.8021.8622.3122.31139,018
20 Jan 202224.2224.9423.1523.3223.32129,100
19 Jan 202224.1524.8123.7823.8523.85100,300
18 Jan 202224.4525.5523.8324.0224.02325,100
14 Jan 202224.4524.7723.9424.6224.6274,700
13 Jan 202225.3625.6424.4624.7024.7076,300
12 Jan 202226.7226.7225.3625.4625.4669,200
11 Jan 202225.5726.4125.0326.2826.2851,700
10 Jan 202226.4426.4424.6725.4025.40110,600
07 Jan 202226.3426.9126.2126.7626.7641,800
06 Jan 202226.6827.0026.1526.6126.6151,000
05 Jan 202228.2929.5126.1526.4726.47111,100
04 Jan 202229.9330.7727.7328.4628.46141,800
03 Jan 202227.8830.1127.5929.4029.4080,800
31 Dec 202127.7329.1727.3227.7827.7883,800
30 Dec 202127.4028.7927.3627.5627.5681,700
29 Dec 202127.2827.7126.8727.6227.6270,600
28 Dec 202127.4827.7726.6827.1927.1971,400
27 Dec 202128.2728.2726.8527.4327.4344,200
23 Dec 202127.1028.5626.9628.4028.4065,100
22 Dec 202127.0728.2926.7127.0427.0450,500
21 Dec 202126.3028.3325.6627.2927.2965,400
20 Dec 202126.1826.8925.3725.7625.76137,800
17 Dec 202124.5327.6624.5326.4726.47758,800
16 Dec 202128.3728.3725.9126.2226.22286,000
15 Dec 202126.0028.2625.5528.0628.06157,800
14 Dec 202125.6326.5225.6026.4026.40221,200
13 Dec 202127.4127.7525.6126.2026.20217,200
10 Dec 202129.5629.9227.4027.4927.49112,400
09 Dec 202130.6030.9729.3429.4629.4678,800
08 Dec 202130.3831.3929.9030.9730.97111,200
07 Dec 202131.3032.3829.7030.3230.3298,900
06 Dec 202129.6332.0028.2630.8330.83136,200
03 Dec 202131.7531.7528.6829.1529.15476,000
02 Dec 202130.7832.1430.3431.5231.52122,700
01 Dec 202133.5734.4330.2830.3630.36141,200
30 Nov 202134.0734.8232.5033.3233.32243,400
29 Nov 202137.2337.2334.2034.4934.4990,900
26 Nov 202137.0037.4036.2236.2836.2868,100
24 Nov 202137.1838.2436.7138.0138.01120,900
23 Nov 202140.0540.3836.6437.8437.84107,900
22 Nov 202137.4641.1637.2240.4840.48184,900
19 Nov 202137.1137.4336.4436.9436.9486,000
18 Nov 202137.3838.1836.6137.1037.1080,700
17 Nov 202138.1238.1236.8837.4037.4034,300
16 Nov 202139.5239.5237.3338.3338.3376,700
15 Nov 202139.8440.0039.0539.6639.6678,500
12 Nov 202141.2442.3439.4039.9639.96104,000
11 Nov 202135.0241.7534.9741.5541.55133,200
10 Nov 202140.3540.9738.8338.8738.87136,600
09 Nov 202139.3641.2338.7940.9240.9264,000
08 Nov 202139.0840.2838.8639.4939.4947,900
05 Nov 202138.6339.3238.3538.9838.9858,000
04 Nov 202139.0039.0137.4338.2838.28185,000
03 Nov 202138.4839.6538.3638.9038.9051,300
02 Nov 202138.5339.2338.3338.8138.8166,600
01 Nov 202137.2839.5836.9238.8338.83119,900
29 Oct 202137.6737.7036.9637.1537.1557,600
28 Oct 202137.4538.2635.6438.0138.0171,100
27 Oct 202137.9239.1836.6937.4137.4139,500
26 Oct 202137.8239.0737.1937.8337.8338,700
25 Oct 202137.6038.3036.7837.6237.6260,500
22 Oct 202139.2139.2137.0237.6037.6039,700
21 Oct 202139.9340.9538.7638.9138.9168,000
20 Oct 202139.9240.6739.5540.0440.0449,700
19 Oct 202138.9239.9338.6939.6339.6356,200
18 Oct 202141.2941.2937.9838.5338.5378,000
15 Oct 202141.1342.4739.9341.8641.86305,900
14 Oct 202138.2341.4737.6640.5440.54131,300
13 Oct 202138.0739.5137.4237.9237.9298,300
12 Oct 202136.1337.9835.6137.8437.8499,200
11 Oct 202136.6836.8835.8835.9035.90152,800
08 Oct 202136.1336.5535.8436.3936.3960,000
07 Oct 202136.6336.8235.9036.3136.3165,800
06 Oct 202135.8036.7635.8036.0336.0354,200
05 Oct 202136.4036.8535.7036.0036.00117,200
04 Oct 202137.1537.1535.4336.1036.10121,000
01 Oct 202137.1338.3636.5337.2137.21128,000
30 Sep 202137.2438.1936.0236.7236.72135,400
29 Sep 202137.4638.4036.5937.4337.4372,600
28 Sep 202137.7038.9536.5737.3537.35126,200
27 Sep 202138.3039.2236.6437.8437.8452,900
24 Sep 202137.6039.3537.4838.4338.4371,300
23 Sep 202138.4539.1837.2237.7337.73176,100
22 Sep 202136.3939.3436.1938.6038.60192,600
21 Sep 202136.6237.0735.3635.9535.95179,600
20 Sep 202135.2636.6833.9936.1236.12238,800
17 Sep 202138.6138.6535.6336.0036.00460,800
16 Sep 202137.6538.9936.3638.3338.33401,000
15 Sep 202138.1838.6536.2037.6037.60260,300
14 Sep 202136.2538.3636.2138.1838.181,421,700
13 Sep 202137.3438.3636.2837.1537.15167,800
10 Sep 202137.9739.3536.8337.7937.79272,000
09 Sep 202139.9039.9036.5336.5336.53324,800
08 Sep 202142.9144.2636.0939.8939.89318,500
07 Sep 202141.7344.4441.7344.2744.2766,300
03 Sep 202141.0642.3840.0941.7141.7171,300
02 Sep 202140.6441.2939.5241.0941.0975,700
01 Sep 202141.5641.6340.1740.5040.50116,900
31 Aug 202142.0742.5240.7241.2141.21866,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...