MARK - Remark Holdings, Inc.

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20190,59000,61000,55000,59000,5900416.200
05 dic 20190,61000,63000,57000,58000,5800326.400
04 dic 20190,65000,65000,61000,62000,6200267.100
03 dic 20190,63000,65000,62000,62000,620091.700
02 dic 20190,71000,74000,61000,63000,6300338.200
29 nov 20190,64000,77000,62000,68000,6800276.800
27 nov 20190,62000,64000,60000,64000,6400134.000
26 nov 20190,60000,62000,60000,62000,620096.100
25 nov 20190,63000,66000,60000,62000,6200120.800
22 nov 20190,66000,67000,64000,65000,650053.500
21 nov 20190,64000,67000,60000,64000,640076.100
20 nov 20190,66000,69000,64000,65000,6500150.800
19 nov 20190,67000,70000,65000,66000,660063.600
18 nov 20190,68000,69000,65000,68000,680048.700
15 nov 20190,74000,74000,65000,67000,6700133.000
14 nov 20190,71000,74000,70000,70000,700041.400
13 nov 20190,73000,84000,62000,69000,6900445.200
12 nov 20190,78000,84000,76000,76000,760080.400
11 nov 20190,81000,84000,77000,77000,770071.800
08 nov 20190,85000,87000,78000,83000,830074.800
07 nov 20190,81000,90000,80000,82000,8200146.100
06 nov 20190,72000,82000,70000,79000,7900262.500
05 nov 20190,69000,74000,69000,72000,720075.100
04 nov 20190,72000,75000,72000,74000,740067.400
01 nov 20190,71000,72000,68000,72000,720063.200
31 ott 20190,70000,73000,68000,72000,720057.100
30 ott 20190,75000,75000,69000,70000,700083.200
29 ott 20190,67000,75000,65000,71000,7100140.700
28 ott 20190,69000,70000,65000,67000,670067.400
25 ott 20190,65000,68000,65000,67000,670061.400
24 ott 20190,68000,70000,63000,63000,6300136.200
23 ott 20190,69000,72000,65000,68000,6800319.900
22 ott 20190,70000,74000,66000,70000,7000123.800
21 ott 20190,75000,79000,67000,72000,7200313.300
18 ott 20190,76000,82000,75000,75000,750037.500
17 ott 20190,79000,82000,77000,79000,790059.400
16 ott 20190,78000,83000,78000,80000,8000104.700
15 ott 20190,80000,83000,78000,79000,7900117.200
14 ott 20190,80000,84000,77000,80000,800066.400
11 ott 20190,76000,84000,76000,83000,8300223.600
10 ott 20190,83000,88000,74000,77000,7700758.500
09 ott 20190,92000,94000,81000,82000,8200558.400
08 ott 20190,98001,00000,92000,92000,9200162.300
07 ott 20190,99001,04000,99000,99000,9900204.300
04 ott 20191,02001,05000,99001,00001,0000104.100
03 ott 20191,04001,08001,00001,00001,0000122.700
02 ott 20191,07001,15001,00001,04001,0400219.000
01 ott 20191,05001,12000,94001,07001,0700498.700
30 set 20191,11001,11001,00001,05001,0500161.800
27 set 20191,15001,21001,04001,11001,1100354.900
26 set 20191,14001,20001,11001,16001,1600222.400
25 set 20191,13001,21001,02001,12001,1200553.900
24 set 20191,16001,20001,10001,14001,1400174.800
23 set 20191,24001,27001,15001,16001,1600407.400
20 set 20191,20001,30001,10001,28001,2800358.900
19 set 20191,26001,33001,10001,19001,1900663.500
18 set 20191,25001,32001,09001,25001,2500552.900
17 set 20191,20001,36001,18001,25001,2500872.000
16 set 20191,10001,20001,07001,20001,2000517.300
13 set 20191,05001,10001,05001,09001,0900375.900
12 set 20191,03001,06000,99001,05001,0500293.100
11 set 20190,96001,05000,90001,02001,0200470.500
10 set 20190,95001,00000,89000,99000,9900407.500
09 set 20191,01001,11000,90000,94000,9400602.400
06 set 20190,97001,00000,86000,98000,9800507.900
05 set 20190,95001,04000,82000,96000,9600550.200
04 set 20190,99001,19000,84000,91000,91002.496.200
03 set 20190,82000,97000,81000,94000,9400500.600
30 ago 20190,85000,86000,74000,83000,8300242.700
29 ago 20190,80000,85000,79000,83000,8300373.900
28 ago 20190,76000,80000,71000,77000,7700701.800
27 ago 20190,64000,78000,64000,74000,7400820.900
26 ago 20190,61000,67000,61000,66000,6600301.300
23 ago 20190,60000,63000,54000,60000,6000424.700
22 ago 20190,63000,63000,60000,60000,6000396.500
21 ago 20190,63000,65000,61000,63000,6300116.200
20 ago 20190,66000,68000,62000,65000,6500296.400
19 ago 20190,76000,79000,66000,66000,66001.873.400
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
*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