MARK - Remark Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.76000.67940.62000.64310.6431270,671
Aug 19, 20190.76000.79000.66000.66000.66001,873,400
Aug 16, 20190.68000.70000.62000.65000.6500159,900
Aug 15, 20190.65000.70000.63000.66000.6600102,400
Aug 14, 20190.66000.70000.62000.62000.6200384,900
Aug 13, 20190.72000.77000.68000.71000.7100290,000
Aug 12, 20190.72000.77000.60000.72000.7200432,200
Aug 09, 20190.85000.85000.72000.74000.7400482,900
Aug 08, 20190.85000.87000.79000.83000.8300163,000
Aug 07, 20190.77000.88000.77000.84000.8400369,000
Aug 06, 20190.83000.84000.74000.79000.7900558,300
Aug 05, 20190.85000.89000.83000.83000.8300137,200
Aug 02, 20190.91000.91000.84000.85000.8500281,800
Aug 01, 20190.90000.97000.88000.88000.8800153,100
Jul 31, 20190.95000.95000.90000.90000.9000252,300
Jul 30, 20190.91000.96000.88000.92000.9200226,900
Jul 29, 20190.87000.93000.86000.90000.9000256,200
Jul 26, 20190.84000.90000.84000.86000.8600156,600
Jul 25, 20190.87000.90000.85000.87000.8700125,800
Jul 24, 20190.84000.91000.83000.87000.8700205,100
Jul 23, 20190.92000.92000.85000.88000.8800172,400
Jul 22, 20190.93000.98000.85000.88000.8800283,100
Jul 19, 20190.95001.00000.90000.91000.9100145,400
Jul 18, 20191.01001.07000.90000.94000.9400379,400
Jul 17, 20191.02001.09000.98001.01001.0100493,100
Jul 16, 20191.08001.12000.95001.01001.0100629,100
Jul 15, 20191.09001.28001.04001.08001.08001,674,100
Jul 12, 20190.85001.10000.83001.05001.0500947,500
Jul 11, 20190.85000.87000.82000.84000.840086,800
Jul 10, 20190.86000.90000.84000.84000.840085,600
Jul 09, 20190.89000.91000.84000.84000.8400192,400
Jul 08, 20190.90000.92000.85000.87000.8700114,000
Jul 05, 20190.87000.90000.82000.87000.8700143,400
Jul 03, 20190.84000.87000.82000.87000.870097,800
Jul 02, 20190.86000.88000.81000.82000.8200128,900
Jul 01, 20190.86000.90000.83000.85000.8500136,200
Jun 28, 20190.85000.91000.81000.85000.85002,586,000
Jun 27, 20190.88000.91000.83000.84000.8400230,200
Jun 26, 20190.90000.94000.87000.87000.8700192,400
Jun 25, 20190.92000.92000.87000.88000.8800117,200
Jun 24, 20190.92000.97000.90000.92000.9200154,600
Jun 21, 20190.94000.98000.87000.87000.8700270,600
Jun 20, 20191.02001.02000.90000.93000.9300259,200
Jun 19, 20191.01001.02000.97001.00001.0000134,200
Jun 18, 20190.97001.00000.93001.00001.000097,400
Jun 17, 20191.02001.02000.93000.95000.9500128,000
Jun 14, 20190.99001.02000.97001.00001.0000167,600
Jun 13, 20190.86001.00000.83000.99000.9900236,500
Jun 12, 20190.87000.90000.81000.88000.8800219,700
Jun 11, 20190.90000.95000.85000.87000.8700248,000
Jun 10, 20190.97000.97000.85000.87000.8700447,600
Jun 07, 20191.00001.01000.95000.95000.9500221,300
Jun 06, 20191.04001.04000.99001.00001.0000166,400
Jun 05, 20191.01001.06001.00001.03001.0300112,600
Jun 04, 20191.05001.10001.00001.01001.0100164,200
Jun 03, 20191.00001.09001.00001.07001.0700167,500
May 31, 20191.06001.07000.98001.00001.0000219,100
May 30, 20191.01001.12001.01001.08001.080099,100
May 29, 20191.12001.12000.98001.03001.0300227,500
May 28, 20191.06001.15001.05001.09001.0900152,800
May 24, 20191.02001.07001.02001.04001.040085,400
May 23, 20191.10001.10001.00001.02001.0200213,400
May 22, 20191.13001.16001.08001.10001.1000346,000
May 21, 20191.17001.22001.15001.16001.1600123,600
May 20, 20191.14001.19001.12001.17001.1700161,800
May 17, 20191.17001.22001.14001.14001.1400105,800
May 16, 20191.18001.24001.17001.19001.1900132,100
May 15, 20191.13001.19001.05001.18001.1800410,600
May 14, 20191.21001.21001.11001.13001.1300454,700
May 13, 20191.32001.32001.15001.16001.1600343,700
May 10, 20191.32001.32001.24001.29001.2900196,400
May 09, 20191.33001.37001.22001.30001.3000366,000
May 08, 20191.24001.44001.20001.37001.3700657,700
May 07, 20191.23001.28001.22001.24001.240083,000
May 06, 20191.23001.29001.22001.25001.250085,800
May 03, 20191.23001.30001.18001.29001.2900151,800
May 02, 20191.28001.28001.20001.22001.2200171,400
May 01, 20191.26001.29001.23001.27001.2700161,100
Apr 30, 20191.30001.34001.20001.26001.2600343,800
Apr 29, 20191.40001.46001.29001.31001.3100344,700
Apr 26, 20191.44001.47001.29001.41001.4100364,200
Apr 25, 20191.33001.59001.32001.44001.44003,080,700
Apr 24, 20191.32001.36001.24001.28001.2800114,500
Apr 23, 20191.24001.39001.15001.32001.3200459,800
Apr 22, 20191.26001.31001.24001.24001.2400254,100
Apr 18, 20191.35001.38001.26001.27001.2700297,200
Apr 17, 20191.30001.53001.30001.36001.3600605,200
Apr 16, 20191.28001.35001.26001.30001.3000106,300
Apr 15, 20191.37001.41001.23001.27001.2700344,200
Apr 12, 20191.43001.46001.35001.37001.3700253,500
Apr 11, 20191.42001.46001.40001.42001.4200263,500
Apr 10, 20191.55001.59001.45001.46001.4600190,800
Apr 09, 20191.47001.61001.47001.53001.5300278,900
Apr 08, 20191.43001.65001.43001.49001.4900273,100
Apr 05, 20191.42001.52001.42001.51001.5100223,800
Apr 04, 20191.43001.51001.33001.43001.4300672,100
Apr 03, 20191.47001.51001.45001.46001.4600252,900
Apr 02, 20191.90001.90001.40001.47001.47001,150,700
Apr 01, 20191.86002.00001.83001.94001.9400167,400
Mar 29, 20191.90002.02001.80001.85001.8500167,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...