MARK - Remark Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20184.554.614.324.414.41609,797
May 22, 20184.934.934.604.634.63423,500
May 21, 20184.995.174.604.894.89649,100
May 18, 20185.005.174.905.045.04261,000
May 17, 20185.095.235.055.135.13162,400
May 16, 20185.345.494.985.085.08539,600
May 15, 20185.315.375.165.355.35329,900
May 14, 20185.555.605.055.325.321,431,100
May 11, 20186.356.466.096.176.17263,100
May 10, 20186.386.506.296.356.35161,600
May 09, 20186.056.406.006.406.40338,500
May 08, 20186.426.576.026.066.06410,100
May 07, 20186.516.716.386.426.42176,700
May 04, 20186.366.586.216.526.52193,300
May 03, 20186.466.556.256.456.45169,300
May 02, 20186.246.796.136.526.52412,600
May 01, 20185.916.245.786.226.22245,600
Apr 30, 20185.856.135.815.925.92362,100
Apr 27, 20185.725.855.565.825.82226,400
Apr 26, 20185.926.085.705.725.72246,200
Apr 25, 20185.986.115.755.905.90238,700
Apr 24, 20186.426.565.865.985.98448,700
Apr 23, 20186.676.916.266.356.35456,400
Apr 20, 20186.927.176.646.706.70642,400
Apr 19, 20186.636.986.566.926.92483,000
Apr 18, 20186.296.846.256.636.63464,400
Apr 17, 20185.806.425.736.376.37734,100
Apr 16, 20185.765.935.555.915.91392,600
Apr 13, 20186.106.145.715.785.78526,100
Apr 12, 20185.996.415.856.066.06555,600
Apr 11, 20185.616.145.605.975.97652,800
Apr 10, 20185.946.035.545.685.68708,100
Apr 09, 20185.996.205.745.845.84534,100
Apr 06, 20185.886.245.695.935.93479,100
Apr 05, 20186.146.235.845.935.93448,800
Apr 04, 20185.856.395.636.096.09738,700
Apr 03, 20186.166.285.756.006.00627,700
Apr 02, 20185.577.005.555.995.991,262,000
Mar 29, 20187.187.325.405.685.682,310,700
Mar 28, 20187.077.426.727.137.13588,600
Mar 27, 20187.637.757.067.177.17442,000
Mar 26, 20187.617.727.117.547.54628,300
Mar 23, 20187.367.827.287.447.44520,900
Mar 22, 20187.988.227.287.357.35884,800
Mar 21, 20188.508.548.178.278.27385,400
Mar 20, 20188.548.748.248.288.28332,900
Mar 19, 20188.558.598.028.538.53479,800
Mar 16, 20188.388.648.028.618.61621,000
Mar 15, 20189.219.247.888.418.41779,900
Mar 14, 20189.019.258.759.069.06336,100
Mar 13, 20189.459.688.758.988.98736,400
Mar 12, 20188.869.708.869.409.401,212,900
Mar 09, 20189.189.358.638.868.86889,300
Mar 08, 20188.609.288.468.988.98812,800
Mar 07, 20187.838.567.718.528.52574,500
Mar 06, 20187.738.387.438.018.011,036,200
Mar 05, 20187.427.907.297.587.58865,400
Mar 02, 20186.557.386.557.277.27490,100
Mar 01, 20187.457.496.606.916.911,004,900
Feb 28, 20187.027.646.937.487.48815,400
Feb 27, 20187.257.466.917.077.07765,400
Feb 26, 20186.777.406.747.337.33785,300
Feb 23, 20186.566.956.506.796.791,170,100
Feb 22, 20186.887.186.596.636.63877,700
Feb 21, 20186.737.366.726.906.90787,000
Feb 20, 20187.227.486.346.736.731,173,300
Feb 16, 20187.607.807.267.347.34612,800
Feb 15, 20188.628.817.537.667.661,809,800
Feb 14, 20187.948.767.818.488.481,394,000
Feb 13, 20187.508.497.508.028.021,561,200
Feb 12, 20187.118.347.117.807.802,311,600
Feb 09, 20186.037.165.907.017.012,447,800
Feb 08, 20186.456.956.176.196.191,873,000
Feb 07, 20187.417.616.016.566.563,480,200
Feb 06, 20188.869.495.506.956.9511,525,800
Feb 05, 20189.6910.499.119.259.252,263,000
Feb 02, 20189.319.608.909.329.321,844,500
Feb 01, 20189.559.658.828.908.901,477,900
Jan 31, 20189.7310.179.099.659.653,776,200
Jan 30, 201810.1810.258.428.748.744,134,300
Jan 29, 201811.5611.6610.5710.6010.601,348,000
Jan 26, 201812.1012.5011.6311.7111.71982,700
Jan 25, 201811.7712.2811.2511.9811.981,015,400
Jan 24, 201812.4012.4811.3711.7511.751,988,200
Jan 23, 201812.3112.8512.1112.2412.24873,900
Jan 22, 201812.8413.3812.2612.4112.411,329,600
Jan 19, 201813.8713.9912.8013.1013.101,833,300
Jan 18, 201813.0514.4512.7513.9913.991,476,900
Jan 17, 201813.0013.3412.3813.0013.001,017,500
Jan 16, 201813.6913.9412.6612.9212.921,576,500
Jan 12, 201814.0614.9013.3213.4113.411,648,400
Jan 11, 201813.8215.1013.7714.1014.102,007,600
Jan 10, 201812.9614.1812.2814.1514.152,332,500
Jan 09, 201813.1213.4212.6113.1413.141,738,500
Jan 08, 201811.9513.5611.8813.0513.052,927,000
Jan 05, 201810.9611.7710.5211.6811.681,472,100
Jan 04, 201811.1511.8310.8510.9810.982,424,800
Jan 03, 201810.3811.0010.0410.5110.511,357,100
Jan 02, 20189.7610.509.2110.3510.351,597,600
Dec 29, 20179.9710.159.619.739.731,032,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...