New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202213.1713.5812.8413.2613.26126,900
30 Sept 202212.5313.0912.5312.9012.9093,600
29 Sept 202212.8812.8812.4712.7012.7048,700
28 Sept 202212.6013.3412.4413.2013.2060,700
27 Sept 202212.7612.9412.2512.4512.4576,100
26 Sept 202212.9613.4212.4712.5112.5159,300
23 Sept 202213.2013.2512.7213.0813.0893,300
22 Sept 202213.9314.1013.4613.4713.4779,900
21 Sept 202214.2914.5013.9613.9713.9788,600
20 Sept 202214.2014.5314.0114.2814.2852,700
19 Sept 202214.2014.5714.0614.3914.3987,700
16 Sept 202214.5214.9614.2114.3914.3983,000
15 Sept 202214.8715.2714.6515.0115.0168,400
14 Sept 202215.0915.4314.6915.1015.1065,500
13 Sept 202215.5315.7114.8415.1315.1379,300
12 Sept 202215.6716.3015.6716.1716.1738,300
09 Sept 202215.3515.5715.2115.4315.4351,100
08 Sept 202214.5315.2214.3014.9814.9886,200
07 Sept 202214.4814.9414.3514.8114.81111,700
06 Sept 202215.0415.0414.2414.5714.5777,200
02 Sept 202215.1815.3014.2715.0615.06124,300
01 Sept 202215.6615.6614.7415.1515.15103,400
31 Aug 202215.7116.1215.7115.9915.9972,700
30 Aug 202215.9715.9715.4615.8515.8587,800
29 Aug 202215.8016.2515.8016.0116.0139,600
26 Aug 202216.9416.9415.8816.1616.1673,500
25 Aug 202217.0117.2216.5316.9316.9363,100
24 Aug 202216.6417.0716.4916.7716.7764,200
23 Aug 202216.5317.6616.4716.6316.6379,000
22 Aug 202216.3616.6315.8716.5516.55122,300
19 Aug 202217.5317.5315.8016.5616.56105,900
18 Aug 202217.5717.9917.3417.9417.9448,300
17 Aug 202217.8618.1117.1417.7117.7162,200
16 Aug 202218.1918.6917.8018.1818.1865,900
15 Aug 202217.2618.8017.1218.2718.27148,900
12 Aug 202216.1417.9216.1217.5117.51144,800
11 Aug 202215.8918.9615.3016.0216.02225,700
10 Aug 202217.8417.9717.2617.6517.65202,500
09 Aug 202217.1517.3316.2117.1417.14118,900
08 Aug 202216.9717.4116.6217.2417.24102,500
05 Aug 202216.3417.1716.2516.7416.7445,000
04 Aug 202218.3118.6616.4116.4416.4475,100
03 Aug 202217.1018.4617.0118.3518.35154,500
02 Aug 202216.2117.6016.2117.1117.11153,200
01 Aug 202215.1316.7414.8216.6416.64115,300
29 Jul 202215.4615.4614.7515.2915.2995,600
28 Jul 202216.1616.1615.4015.5415.5464,500
27 Jul 202215.3516.0415.2516.0316.0373,600
26 Jul 202215.6415.6414.8115.2015.2086,600
25 Jul 202215.4316.0515.2315.7315.73137,700
22 Jul 202215.6315.7715.1815.4115.4184,700
21 Jul 202215.2015.5815.0115.5315.5380,600
20 Jul 202214.7415.4414.6915.4315.43124,000
19 Jul 202213.8714.9813.8714.8614.8695,800
18 Jul 202213.2514.3613.2313.6913.69128,300
15 Jul 202213.0513.1212.3612.9112.91205,800
14 Jul 202213.1113.4912.6412.7312.73106,300
13 Jul 202212.8913.2912.6513.2813.2865,300
12 Jul 202212.7313.2012.7313.0913.09247,900
11 Jul 202212.6413.3012.5512.8012.80361,800
08 Jul 202212.6013.1512.3812.8012.80314,700
07 Jul 202212.6513.0612.5112.6212.62214,900
06 Jul 202213.3513.7912.1812.6412.64271,300
05 Jul 202212.9913.4312.6713.2413.24116,100
01 Jul 202213.3214.6513.0113.3213.3262,700
30 Jun 202213.0913.4812.7513.4113.41120,400
29 Jun 202214.2914.4613.2813.4713.4788,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...