U.S. Markets closed

Remark Holdings, Inc. (MARK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7100+0.0600 (+3.64%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 20201.60001.72001.57001.71001.71005,013,500
Aug 06, 20201.74001.78001.60001.65001.65006,401,300
Aug 05, 20201.67001.71001.55001.69001.69006,858,700
Aug 04, 20201.48001.64001.46001.64001.64005,823,100
Aug 03, 20201.50001.53001.38001.46001.46005,972,700
Jul 31, 20201.40001.90001.38001.55001.550048,560,200
Jul 30, 20201.36001.40001.32001.37001.37002,694,600
Jul 29, 20201.40001.42001.35001.38001.38002,652,600
Jul 28, 20201.35001.46001.34001.39001.39003,234,000
Jul 27, 20201.39001.41001.35001.37001.37003,050,900
Jul 24, 20201.45001.45001.37001.43001.43003,176,500
Jul 23, 20201.49001.57001.40001.49001.49009,624,000
Jul 22, 20201.38001.42001.36001.41001.41005,051,400
Jul 21, 20201.39001.48001.32001.45001.45006,837,700
Jul 20, 20201.43001.44001.37001.41001.41003,661,100
Jul 17, 20201.56001.56001.41001.44001.44005,121,200
Jul 16, 20201.59001.60001.50001.52001.52004,632,400
Jul 15, 20201.46001.68001.42001.62001.620012,343,200
Jul 14, 20201.39001.46001.27001.44001.44006,845,600
Jul 13, 20201.63001.65001.36001.44001.440011,708,700
Jul 10, 20201.60001.70001.55001.63001.63006,516,200
Jul 09, 20201.81001.83001.65001.67001.67009,995,500
Jul 08, 20201.81001.88001.72001.84001.840012,939,800
Jul 07, 20201.96002.12001.73001.89001.890023,987,500
Jul 06, 20202.52002.75002.41002.59002.590031,929,200
Jul 02, 20202.33002.40002.26002.36002.36007,103,400
Jul 01, 20202.33002.34002.25002.30002.30005,372,000
Jun 30, 20202.36002.44002.24002.36002.36009,082,400
Jun 29, 20202.22002.37002.13002.31002.31007,300,700
Jun 26, 20202.29002.29002.18002.22002.22004,628,600
Jun 25, 20202.20002.30002.16002.30002.30004,575,500
Jun 24, 20202.27002.35002.12002.22002.220010,318,200
Jun 23, 20202.38002.38002.28002.29002.29006,956,000
Jun 22, 20202.37002.61002.27002.39002.390015,712,400
Jun 19, 20202.40002.44002.27002.43002.43008,965,400
Jun 18, 20202.39002.45002.30002.41002.41006,462,900
Jun 17, 20202.46002.55002.33002.48002.480013,518,400
Jun 16, 20202.30002.95002.16002.68002.680058,555,400
Jun 15, 20202.39002.39002.15002.22002.22009,971,400
Jun 12, 20202.43002.44002.22002.29002.29008,216,800
Jun 11, 20202.37002.54002.21002.30002.30009,721,800
Jun 10, 20202.79002.80002.45002.53002.530012,961,900
Jun 09, 20202.54002.64002.28002.54002.540011,995,000
Jun 08, 20202.63002.74002.51002.62002.620012,248,000
Jun 05, 20202.76002.88002.50002.57002.570022,172,300
Jun 04, 20203.18003.20002.68003.00003.000045,013,900
Jun 03, 20202.42003.21002.25003.05003.050061,983,900
Jun 02, 20202.48002.48002.13002.24002.240025,063,600
Jun 01, 20202.60002.68002.40002.41002.410021,185,600
May 29, 20202.50002.95002.33002.64002.640044,437,700
May 28, 20203.43003.49002.67002.97002.970072,881,900
May 27, 20203.34003.56002.97003.40003.400092,733,800
May 26, 20202.90003.09002.58002.87002.870086,147,200
May 22, 20201.86002.34001.79002.26002.260056,296,300
May 21, 20201.88001.95001.72001.86001.860016,109,500
May 20, 20201.82001.94001.77001.88001.880024,585,900
May 19, 20201.70001.95001.61001.76001.760039,802,300
May 18, 20201.49001.85001.35001.74001.740045,989,900
May 15, 20201.45001.61001.21001.30001.300024,322,400
May 14, 20201.42001.65001.35001.39001.390041,610,300
May 13, 20201.98002.00001.65001.74001.740055,144,200
May 12, 20202.26002.68001.61001.88001.8800232,925,400
May 11, 20201.15001.95001.11001.79001.7900214,721,800
May 08, 20201.02001.18000.98001.04001.040074,768,700
May 07, 20200.85001.07000.78000.93000.930073,312,400
May 06, 20200.64001.09000.64001.04001.0400164,161,700
May 05, 20200.85000.88000.60000.63000.630053,845,500
May 04, 20200.57000.84000.53000.84000.840088,906,600
May 01, 20200.56000.57000.49000.54000.540021,676,200
Apr 30, 20200.60000.61000.47000.57000.570068,458,500
Apr 29, 20200.48000.49000.40000.43000.430021,720,100
Apr 28, 20200.42000.52000.39000.50000.500031,360,500
Apr 27, 20200.40000.41000.38000.41000.41006,098,000
Apr 24, 20200.38000.41000.37000.38000.38009,638,000
Apr 23, 20200.39000.40000.38000.38000.38004,506,500
Apr 22, 20200.38000.42000.37000.39000.390010,463,000
Apr 21, 20200.40000.41000.37000.39000.39008,329,800
Apr 20, 20200.38000.44000.37000.40000.400021,507,800
Apr 17, 20200.39000.39000.37000.37000.37007,324,700
Apr 16, 20200.38000.41000.35000.40000.400012,713,800
Apr 15, 20200.38000.40000.37000.38000.38006,438,300
Apr 14, 20200.39000.44000.38000.41000.410013,409,800
Apr 13, 20200.40000.41000.37000.38000.38005,501,100
Apr 09, 20200.40000.42000.39000.40000.40003,826,500
Apr 08, 20200.41000.45000.39000.41000.41005,380,500
Apr 07, 20200.40000.45000.38000.41000.41007,459,300
Apr 06, 20200.39000.43000.37000.42000.42007,641,900
Apr 03, 20200.38000.41000.36000.38000.38005,974,000
Apr 02, 20200.36000.39000.36000.37000.37005,507,400
Apr 01, 20200.40000.40000.33000.38000.380011,603,800
Mar 31, 20200.39000.41000.36000.39000.39007,630,100
Mar 30, 20200.42000.42000.36000.39000.390011,307,600
Mar 27, 20200.39000.44000.37000.40000.400011,198,600
Mar 26, 20200.38000.41000.35000.36000.36009,121,400
Mar 25, 20200.38000.48000.31000.37000.370017,079,400
Mar 24, 20200.26000.44000.25000.38000.380017,137,500
Mar 23, 20200.29000.29000.25000.27000.27003,307,800
Mar 20, 20200.33000.36000.30000.32000.32004,129,200
Mar 19, 20200.36000.40000.30000.33000.33004,377,800
Mar 18, 20200.32000.35000.26000.32000.32005,341,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...