MARK - Remark Holdings, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 20190,68000,70000,62000,65000,6500159.900
15 ago 20190,65000,70000,63000,66000,6600102.400
14 ago 20190,66000,70000,62000,62000,6200384.900
13 ago 20190,72000,77000,68000,71000,7100290.000
12 ago 20190,72000,77000,60000,72000,7200432.200
09 ago 20190,85000,85000,72000,74000,7400482.900
08 ago 20190,85000,87000,79000,83000,8300163.000
07 ago 20190,77000,88000,77000,84000,8400369.000
06 ago 20190,83000,84000,74000,79000,7900558.300
05 ago 20190,85000,89000,83000,83000,8300137.200
02 ago 20190,91000,91000,84000,85000,8500281.800
01 ago 20190,90000,97000,88000,88000,8800153.100
31 lug 20190,95000,95000,90000,90000,9000252.300
30 lug 20190,91000,96000,88000,92000,9200226.900
29 lug 20190,87000,93000,86000,90000,9000256.200
26 lug 20190,84000,90000,84000,86000,8600156.600
25 lug 20190,87000,90000,85000,87000,8700125.800
24 lug 20190,84000,91000,83000,87000,8700205.100
23 lug 20190,92000,92000,85000,88000,8800172.400
22 lug 20190,93000,98000,85000,88000,8800283.100
19 lug 20190,95001,00000,90000,91000,9100145.400
18 lug 20191,01001,07000,90000,94000,9400379.400
17 lug 20191,02001,09000,98001,01001,0100493.100
16 lug 20191,08001,12000,95001,01001,0100629.100
15 lug 20191,09001,28001,04001,08001,08001.674.100
12 lug 20190,85001,10000,83001,05001,0500947.500
11 lug 20190,85000,87000,82000,84000,840086.800
10 lug 20190,86000,90000,84000,84000,840085.600
09 lug 20190,89000,91000,84000,84000,8400192.400
08 lug 20190,90000,92000,85000,87000,8700114.000
05 lug 20190,87000,90000,82000,87000,8700143.400
03 lug 20190,84000,87000,82000,87000,870097.800
02 lug 20190,86000,88000,81000,82000,8200128.900
01 lug 20190,86000,90000,83000,85000,8500136.200
28 giu 20190,85000,91000,81000,85000,85002.586.000
27 giu 20190,88000,91000,83000,84000,8400230.200
26 giu 20190,90000,94000,87000,87000,8700192.400
25 giu 20190,92000,92000,87000,88000,8800117.200
24 giu 20190,92000,97000,90000,92000,9200154.600
21 giu 20190,94000,98000,87000,87000,8700270.600
20 giu 20191,02001,02000,90000,93000,9300259.200
19 giu 20191,01001,02000,97001,00001,0000134.200
18 giu 20190,97001,00000,93001,00001,000097.400
17 giu 20191,02001,02000,93000,95000,9500128.000
14 giu 20190,99001,02000,97001,00001,0000167.600
13 giu 20190,86001,00000,83000,99000,9900236.500
12 giu 20190,87000,90000,81000,88000,8800219.700
11 giu 20190,90000,95000,85000,87000,8700248.000
10 giu 20190,97000,97000,85000,87000,8700447.600
07 giu 20191,00001,01000,95000,95000,9500221.300
06 giu 20191,04001,04000,99001,00001,0000166.400
05 giu 20191,01001,06001,00001,03001,0300112.600
04 giu 20191,05001,10001,00001,01001,0100164.200
03 giu 20191,00001,09001,00001,07001,0700167.500
31 mag 20191,06001,07000,98001,00001,0000219.100
30 mag 20191,01001,12001,01001,08001,080099.100
29 mag 20191,12001,12000,98001,03001,0300227.500
28 mag 20191,06001,15001,05001,09001,0900152.800
24 mag 20191,02001,07001,02001,04001,040085.400
23 mag 20191,10001,10001,00001,02001,0200213.400
22 mag 20191,13001,16001,08001,10001,1000346.000
21 mag 20191,17001,22001,15001,16001,1600123.600
20 mag 20191,14001,19001,12001,17001,1700161.800
17 mag 20191,17001,22001,14001,14001,1400105.800
16 mag 20191,18001,24001,17001,19001,1900132.100
15 mag 20191,13001,19001,05001,18001,1800410.600
14 mag 20191,21001,21001,11001,13001,1300454.700
13 mag 20191,32001,32001,15001,16001,1600343.700
10 mag 20191,32001,32001,24001,29001,2900196.400
09 mag 20191,33001,37001,22001,30001,3000366.000
08 mag 20191,24001,44001,20001,37001,3700657.700
07 mag 20191,23001,28001,22001,24001,240083.000
06 mag 20191,23001,29001,22001,25001,250085.800
03 mag 20191,23001,30001,18001,29001,2900151.800
02 mag 20191,28001,28001,20001,22001,2200171.400
01 mag 20191,26001,29001,23001,27001,2700161.100
30 apr 20191,30001,34001,20001,26001,2600343.800
29 apr 20191,40001,46001,29001,31001,3100344.700
26 apr 20191,44001,47001,29001,41001,4100364.200
25 apr 20191,33001,59001,32001,44001,44003.080.700
24 apr 20191,32001,36001,24001,28001,2800114.500
23 apr 20191,24001,39001,15001,32001,3200459.800
22 apr 20191,26001,31001,24001,24001,2400254.100
18 apr 20191,35001,38001,26001,27001,2700297.200
17 apr 20191,30001,53001,30001,36001,3600605.200
16 apr 20191,28001,35001,26001,30001,3000106.300
15 apr 20191,37001,41001,23001,27001,2700344.200
12 apr 20191,43001,46001,35001,37001,3700253.500
11 apr 20191,42001,46001,40001,42001,4200263.500
10 apr 20191,55001,59001,45001,46001,4600190.800
09 apr 20191,47001,61001,47001,53001,5300278.900
08 apr 20191,43001,65001,43001,49001,4900273.100
05 apr 20191,42001,52001,42001,51001,5100223.800
04 apr 20191,43001,51001,33001,43001,4300672.100
03 apr 20191,47001,51001,45001,46001,4600252.900
02 apr 20191,90001,90001,40001,47001,47001.150.700
01 apr 20191,86002,00001,83001,94001,9400167.400
29 mar 20191,90002,02001,80001,85001,8500167.000
28 mar 20191,97002,03001,85001,87001,8700251.800
27 mar 20192,04002,08001,95001,97001,9700234.100
*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