Italia markets open in 6 hours 24 minutes

Remark Holdings, Inc. (MARK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
1,2200+0,1300 (+11,93%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 20201,15001,34001,13001,22001,22009.488.500
17 set 20200,98001,22000,98001,09001,09009.738.000
16 set 20201,02001,03000,98001,00001,00001.990.500
15 set 20201,03001,06001,02001,04001,04001.341.400
14 set 20201,01001,07001,00001,04001,04001.451.000
11 set 20201,08001,08001,01001,01001,01001.169.900
10 set 20201,00001,09000,99001,06001,06002.520.100
09 set 20200,98001,04000,98001,01001,01001.569.300
08 set 20200,96001,03000,96000,99000,99002.169.400
04 set 20201,09001,12000,96001,07001,07003.060.000
03 set 20201,15001,17001,09001,13001,13002.729.800
02 set 20201,12001,19001,09001,17001,17003.269.400
01 set 20201,11001,15001,10001,13001,13002.398.500
31 ago 20201,13001,14001,10001,12001,12002.281.800
28 ago 20201,14001,17001,10001,14001,14002.627.600
27 ago 20201,11001,14001,10001,10001,10002.581.200
26 ago 20201,14001,15001,08001,11001,11002.988.100
25 ago 20201,14001,19001,14001,15001,15002.044.000
24 ago 20201,25001,25001,08001,16001,16006.615.700
21 ago 20201,24001,38001,20001,24001,24007.060.800
20 ago 20201,22001,23001,18001,19001,19005.838.900
19 ago 20201,32001,32001,15001,20001,20006.662.000
18 ago 20201,34001,36001,30001,30001,30002.966.500
17 ago 20201,34001,40001,31001,35001,35003.704.800
14 ago 20201,35001,48001,30001,37001,370013.400.200
13 ago 20201,78001,79001,58001,60001,60008.062.900
12 ago 20201,86001,87001,71001,76001,76005.486.400
11 ago 20201,83001,95001,63001,86001,860014.787.900
10 ago 20201,81001,98001,70001,85001,850022.264.400
07 ago 20201,60001,72001,57001,71001,71005.013.500
06 ago 20201,74001,78001,60001,65001,65006.401.300
05 ago 20201,67001,71001,55001,69001,69006.858.700
04 ago 20201,48001,64001,46001,64001,64005.823.100
03 ago 20201,50001,53001,38001,46001,46005.972.700
31 lug 20201,40001,90001,38001,55001,550048.560.200
30 lug 20201,36001,40001,32001,37001,37002.694.600
29 lug 20201,40001,42001,35001,38001,38002.652.600
28 lug 20201,35001,46001,34001,39001,39003.234.000
27 lug 20201,39001,41001,35001,37001,37003.050.900
24 lug 20201,45001,45001,37001,43001,43003.176.500
23 lug 20201,49001,57001,40001,49001,49009.624.000
22 lug 20201,38001,42001,36001,41001,41005.051.400
21 lug 20201,39001,48001,32001,45001,45006.837.700
20 lug 20201,43001,44001,37001,41001,41003.661.100
17 lug 20201,56001,56001,41001,44001,44005.121.200
16 lug 20201,59001,60001,50001,52001,52004.632.400
15 lug 20201,46001,68001,42001,62001,620012.343.200
14 lug 20201,39001,46001,27001,44001,44006.845.600
13 lug 20201,63001,65001,36001,44001,440011.708.700
10 lug 20201,60001,70001,55001,63001,63006.516.200
09 lug 20201,81001,83001,65001,67001,67009.995.500
08 lug 20201,81001,88001,72001,84001,840012.939.800
07 lug 20201,96002,12001,73001,89001,890023.987.500
06 lug 20202,52002,75002,41002,59002,590031.929.200
02 lug 20202,33002,40002,26002,36002,36007.103.400
01 lug 20202,33002,34002,25002,30002,30005.372.000
30 giu 20202,36002,44002,24002,36002,36009.082.400
29 giu 20202,22002,37002,13002,31002,31007.300.700
26 giu 20202,29002,29002,18002,22002,22004.628.600
25 giu 20202,20002,30002,16002,30002,30004.575.500
24 giu 20202,27002,35002,12002,22002,220010.318.200
23 giu 20202,38002,38002,28002,29002,29006.956.000
22 giu 20202,37002,61002,27002,39002,390015.712.400
19 giu 20202,40002,44002,27002,43002,43008.965.400
18 giu 20202,39002,45002,30002,41002,41006.462.900
17 giu 20202,46002,55002,33002,48002,480013.518.400
16 giu 20202,30002,95002,16002,68002,680058.555.400
15 giu 20202,39002,39002,15002,22002,22009.971.400
12 giu 20202,43002,44002,22002,29002,29008.216.800
11 giu 20202,37002,54002,21002,30002,30009.721.800
10 giu 20202,79002,80002,45002,53002,530012.961.900
09 giu 20202,54002,64002,28002,54002,540011.995.000
08 giu 20202,63002,74002,51002,62002,620012.248.000
05 giu 20202,76002,88002,50002,57002,570022.172.300
04 giu 20203,18003,20002,68003,00003,000045.013.900
03 giu 20202,42003,21002,25003,05003,050061.983.900
02 giu 20202,48002,48002,13002,24002,240025.063.600
01 giu 20202,60002,68002,40002,41002,410021.185.600
29 mag 20202,50002,95002,33002,64002,640044.437.700
28 mag 20203,43003,49002,67002,97002,970072.881.900
27 mag 20203,34003,56002,97003,40003,400092.733.800
26 mag 20202,90003,09002,58002,87002,870086.147.200
22 mag 20201,86002,34001,79002,26002,260056.296.300
21 mag 20201,88001,95001,72001,86001,860016.109.500
20 mag 20201,82001,94001,77001,88001,880024.585.900
19 mag 20201,70001,95001,61001,76001,760039.802.300
18 mag 20201,49001,85001,35001,74001,740045.989.900
15 mag 20201,45001,61001,21001,30001,300024.322.400
14 mag 20201,42001,65001,35001,39001,390041.610.300
13 mag 20201,98002,00001,65001,74001,740055.144.200
12 mag 20202,26002,68001,61001,88001,8800232.925.400
11 mag 20201,15001,95001,11001,79001,7900214.721.800
08 mag 20201,02001,18000,98001,04001,040074.768.700
07 mag 20200,85001,07000,78000,93000,930073.312.400
06 mag 20200,64001,09000,64001,04001,0400164.161.700
05 mag 20200,85000,88000,60000,63000,630053.845.500
04 mag 20200,57000,84000,53000,84000,840088.906.600
01 mag 20200,56000,57000,49000,54000,540021.676.200
30 apr 20200,60000,61000,47000,57000,570068.458.500
29 apr 20200,48000,49000,40000,43000,430021.720.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità