Remark Holdings Inc (NQ: MARK )

1.930 USD +0.020 (+1.05%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 1.860 1.920 1.830 1.910 1,140,720 +0.08(+4.37%)
Jun 10, 2021 1.890 1.930 1.770 1.830 1,777,181 -0.02(-1.08%)
Jun 09, 2021 1.850 1.900 1.800 1.850 1,656,130 +0.04(+2.21%)
Jun 08, 2021 1.820 1.870 1.740 1.810 1,624,379 +0.01(+0.56%)
Jun 07, 2021 1.730 1.830 1.710 1.800 1,821,325 +0.10(+5.88%)
Jun 04, 2021 1.610 1.720 1.580 1.700 2,376,719 +0.12(+7.59%)
Jun 03, 2021 1.620 1.620 1.550 1.580 1,103,453 -0.04(-2.47%)
Jun 02, 2021 1.570 1.640 1.570 1.620 1,371,747 +0.01(+0.62%)
Jun 01, 2021 1.650 1.670 1.490 1.610 5,229,313 -0.06(-3.59%)
May 28, 2021 1.650 1.697 1.630 1.670 926,693 +0.03(+1.83%)
May 27, 2021 1.670 1.720 1.640 1.640 1,713,511 -0.01(-0.61%)
May 26, 2021 1.600 1.680 1.570 1.650 1,191,466 +0.06(+3.77%)
May 25, 2021 1.600 1.660 1.580 1.590 1,086,030 -0.01(-0.63%)
May 24, 2021 1.640 1.670 1.580 1.600 1,190,386 -0.04(-2.44%)
May 21, 2021 1.680 1.740 1.620 1.640 1,587,548 -0.02(-1.20%)
May 20, 2021 1.560 1.670 1.522 1.660 1,841,459 +0.09(+5.73%)
May 19, 2021 1.520 1.570 1.460 1.570 2,863,797 +0.00(+0.00%)
May 18, 2021 1.610 1.630 1.510 1.570 4,710,041 -0.16(-9.25%)
May 17, 2021 1.810 1.830 1.665 1.730 2,591,441 +0.04(+2.37%)
May 14, 2021 1.630 1.770 1.610 1.690 1,737,463 +0.11(+6.96%)
May 13, 2021 1.650 1.790 1.540 1.580 2,940,871 -0.06(-3.66%)
May 12, 2021 1.780 1.800 1.620 1.640 2,184,483 -0.14(-7.87%)
May 11, 2021 1.650 1.875 1.600 1.780 2,024,242 +0.05(+2.89%)
May 10, 2021 1.840 1.860 1.710 1.730 1,537,427 -0.11(-5.98%)
May 07, 2021 1.870 1.970 1.830 1.840 1,418,564 -0.03(-1.60%)
May 06, 2021 1.930 1.940 1.775 1.870 2,164,258 +0.00(+0.00%)
May 05, 2021 1.980 1.990 1.860 1.870 2,448,933 -0.09(-4.59%)
May 04, 2021 2.080 2.110 1.910 1.960 2,146,640 -0.10(-4.85%)
May 03, 2021 2.350 2.400 2.050 2.060 3,702,379 -0.27(-11.59%)
Apr 30, 2021 2.020 2.550 2.020 2.330 16,310,000 +0.30(+14.78%)
Apr 29, 2021 2.120 2.140 1.980 2.030 1,128,786 -0.05(-2.40%)
Apr 28, 2021 2.080 2.120 2.000 2.080 845,020 +0.01(+0.48%)
Apr 27, 2021 2.170 2.180 2.040 2.070 1,111,235 -0.05(-2.36%)
Apr 26, 2021 2.070 2.180 2.030 2.120 1,918,849 +0.09(+4.43%)
Apr 23, 2021 1.980 2.095 1.920 2.030 1,330,400 +0.10(+5.18%)
Apr 22, 2021 1.900 2.060 1.890 1.930 2,281,694 +0.07(+3.76%)
Apr 21, 2021 1.830 1.930 1.780 1.860 2,045,658 +0.03(+1.64%)
Apr 20, 2021 1.780 1.830 1.670 1.830 2,120,116 +0.04(+2.23%)
Apr 19, 2021 1.820 1.840 1.700 1.790 2,022,749 -0.04(-2.19%)
Apr 16, 2021 1.840 1.900 1.770 1.830 1,859,800 -0.07(-3.68%)
Apr 15, 2021 2.040 2.040 1.810 1.900 2,457,732 -0.12(-5.94%)
Apr 14, 2021 1.970 2.120 1.960 2.020 1,836,054 +0.00(+0.00%)
Apr 13, 2021 2.060 2.090 1.920 2.020 2,117,198 -0.07(-3.35%)
Apr 12, 2021 2.160 2.180 2.040 2.090 2,792,753 -0.09(-4.13%)
Apr 09, 2021 2.270 2.270 2.180 2.180 901,500 -0.10(-4.39%)
Apr 08, 2021 2.180 2.280 2.110 2.280 1,534,097 +0.15(+7.04%)
Apr 07, 2021 2.220 2.240 2.110 2.130 1,551,916 -0.13(-5.75%)
Apr 06, 2021 2.180 2.320 2.170 2.260 1,311,959 +0.08(+3.67%)
Apr 05, 2021 2.380 2.380 2.150 2.180 3,978,904 -0.21(-8.79%)
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.