Remark Holdings Inc (NQ: MARK )

1.185 USD +0.025 (+2.16%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 1.160 1.195 1.140 1.160 444,499 +0.00(+0.00%)
Sep 20, 2021 1.170 1.200 1.130 1.160 979,261 -0.05(-4.13%)
Sep 17, 2021 1.220 1.255 1.200 1.210 1,160,665 -0.03(-2.42%)
Sep 16, 2021 1.220 1.245 1.180 1.240 541,777 +0.04(+3.33%)
Sep 15, 2021 1.190 1.225 1.180 1.200 431,448 +0.01(+0.84%)
Sep 14, 2021 1.250 1.260 1.190 1.190 595,174 -0.05(-4.03%)
Sep 13, 2021 1.250 1.275 1.200 1.240 920,353 -0.04(-3.13%)
Sep 10, 2021 1.290 1.310 1.250 1.280 1,937,799 -0.02(-1.54%)
Sep 09, 2021 1.300 1.360 1.275 1.300 1,240,328 +0.00(+0.00%)
Sep 08, 2021 1.320 1.350 1.300 1.300 670,578 -0.04(-2.99%)
Sep 07, 2021 1.380 1.430 1.330 1.340 1,393,546 -0.06(-4.29%)
Sep 03, 2021 1.400 1.410 1.331 1.400 1,115,270 +0.03(+2.19%)
Sep 02, 2021 1.280 1.410 1.284 1.370 1,232,986 +0.06(+4.58%)
Sep 01, 2021 1.310 1.330 1.250 1.310 1,091,685 -0.01(-0.76%)
Aug 31, 2021 1.300 1.330 1.285 1.320 794,202 +0.03(+2.33%)
Aug 30, 2021 1.340 1.340 1.260 1.290 1,041,060 -0.01(-0.77%)
Aug 27, 2021 1.300 1.330 1.285 1.300 608,064 +0.02(+1.56%)
Aug 26, 2021 1.300 1.380 1.260 1.280 1,083,830 +0.00(+0.00%)
Aug 25, 2021 1.260 1.360 1.210 1.280 2,162,880 -0.02(-1.54%)
Aug 24, 2021 1.072 1.300 1.050 1.300 2,516,814 +0.16(+14.04%)
Aug 23, 2021 1.150 1.190 1.100 1.140 2,323,186 +0.04(+3.64%)
Aug 20, 2021 1.110 1.130 1.100 1.100 678,518 -0.01(-0.90%)
Aug 19, 2021 1.140 1.180 1.060 1.110 2,359,944 -0.04(-3.48%)
Aug 18, 2021 1.230 1.240 1.140 1.150 1,193,846 -0.09(-7.26%)
Aug 17, 2021 1.130 1.250 1.090 1.240 1,708,590 +0.11(+9.73%)
Aug 16, 2021 1.200 1.210 1.130 1.130 1,365,444 -0.09(-7.38%)
Aug 13, 2021 1.270 1.270 1.200 1.220 557,803 -0.03(-2.40%)
Aug 12, 2021 1.250 1.285 1.220 1.250 798,514 +0.00(+0.00%)
Aug 11, 2021 1.300 1.310 1.230 1.250 615,014 -0.03(-2.34%)
Aug 10, 2021 1.350 1.350 1.280 1.280 547,451 -0.04(-3.03%)
Aug 09, 2021 1.260 1.370 1.235 1.320 843,007 +0.07(+5.60%)
Aug 06, 2021 1.260 1.280 1.230 1.250 520,553 -0.01(-0.79%)
Aug 05, 2021 1.200 1.310 1.170 1.260 689,850 +0.05(+4.13%)
Aug 04, 2021 1.280 1.310 1.195 1.210 1,252,887 -0.06(-4.72%)
Aug 03, 2021 1.340 1.340 1.250 1.270 953,827 -0.05(-3.79%)
Aug 02, 2021 1.330 1.340 1.299 1.320 401,758 +0.02(+1.54%)
Jul 30, 2021 1.320 1.345 1.290 1.300 450,962 -0.02(-1.52%)
Jul 29, 2021 1.360 1.430 1.310 1.320 984,413 -0.03(-2.22%)
Jul 28, 2021 1.290 1.385 1.290 1.350 602,079 +0.06(+4.65%)
Jul 27, 2021 1.320 1.339 1.270 1.290 1,039,287 -0.06(-4.44%)
Jul 26, 2021 1.330 1.410 1.320 1.350 1,353,519 +0.01(+0.75%)
Jul 23, 2021 1.345 1.370 1.310 1.340 633,200 -0.02(-1.47%)
Jul 22, 2021 1.410 1.430 1.310 1.360 759,030 -0.04(-2.86%)
Jul 21, 2021 1.400 1.450 1.370 1.400 808,589 +0.01(+0.72%)
Jul 20, 2021 1.460 1.460 1.370 1.390 1,622,900 -0.02(-1.42%)
Jul 19, 2021 1.250 1.438 1.240 1.410 1,930,095 +0.11(+8.46%)
Jul 16, 2021 1.360 1.387 1.290 1.300 968,801 -0.08(-5.80%)
Jul 15, 2021 1.400 1.430 1.330 1.380 1,053,240 -0.02(-1.43%)
Jul 14, 2021 1.450 1.500 1.380 1.400 1,493,766 -0.06(-4.11%)
Jul 13, 2021 1.520 1.530 1.360 1.460 1,517,508 -0.07(-4.58%)
Jul 12, 2021 1.610 1.620 1.530 1.530 1,106,510 -0.08(-4.97%)
Jul 09, 2021 1.600 1.660 1.590 1.610 1,128,769 +0.01(+0.63%)
Jul 08, 2021 1.600 1.650 1.570 1.600 861,786 -0.03(-1.84%)
Jul 07, 2021 1.740 1.750 1.610 1.630 1,399,976 -0.13(-7.39%)
Jul 06, 2021 1.800 1.820 1.710 1.760 1,312,413 -0.05(-2.76%)
Jul 02, 2021 1.910 1.930 1.775 1.810 1,649,959 -0.07(-3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.