Italia Markets closed

Remark Holdings, Inc. (MARK)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
1,7100+0,0600 (+3,64%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 apr 20200,42000,52000,39000,50000,500031.360.500
27 apr 20200,40000,41000,38000,41000,41006.098.000
24 apr 20200,38000,41000,37000,38000,38009.638.000
23 apr 20200,39000,40000,38000,38000,38004.506.500
22 apr 20200,38000,42000,37000,39000,390010.463.000
21 apr 20200,40000,41000,37000,39000,39008.329.800
20 apr 20200,38000,44000,37000,40000,400021.507.800
17 apr 20200,39000,39000,37000,37000,37007.324.700
16 apr 20200,38000,41000,35000,40000,400012.713.800
15 apr 20200,38000,40000,37000,38000,38006.438.300
14 apr 20200,39000,44000,38000,41000,410013.409.800
13 apr 20200,40000,41000,37000,38000,38005.501.100
09 apr 20200,40000,42000,39000,40000,40003.826.500
08 apr 20200,41000,45000,39000,41000,41005.380.500
07 apr 20200,40000,45000,38000,41000,41007.459.300
06 apr 20200,39000,43000,37000,42000,42007.641.900
03 apr 20200,38000,41000,36000,38000,38005.974.000
02 apr 20200,36000,39000,36000,37000,37005.507.400
01 apr 20200,40000,40000,33000,38000,380011.603.800
31 mar 20200,39000,41000,36000,39000,39007.630.100
30 mar 20200,42000,42000,36000,39000,390011.307.600
27 mar 20200,39000,44000,37000,40000,400011.198.600
26 mar 20200,38000,41000,35000,36000,36009.121.400
25 mar 20200,38000,48000,31000,37000,370017.079.400
24 mar 20200,26000,44000,25000,38000,380017.137.500
23 mar 20200,29000,29000,25000,27000,27003.307.800
20 mar 20200,33000,36000,30000,32000,32004.129.200
19 mar 20200,36000,40000,30000,33000,33004.377.800
18 mar 20200,32000,35000,26000,32000,32005.341.600
*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