MARK - Remark Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20183.853.853.663.703.70213,800
Aug 16, 20183.503.983.463.863.86227,600
Aug 15, 20183.653.813.183.463.46208,400
Aug 14, 20183.473.723.453.613.61203,100
Aug 13, 20183.633.713.433.513.51214,000
Aug 10, 20183.933.933.523.603.60168,300
Aug 09, 20184.014.203.873.893.89282,600
Aug 08, 20183.834.143.664.094.09422,100
Aug 07, 20183.594.033.593.853.85200,200
Aug 06, 20183.593.923.573.893.89202,400
Aug 03, 20183.693.783.513.603.60154,900
Aug 02, 20183.723.803.623.673.67104,300
Aug 01, 20183.593.803.553.733.73153,300
Jul 31, 20183.443.723.423.603.60186,800
Jul 30, 20183.473.553.353.373.37217,300
Jul 27, 20183.493.593.313.473.47249,900
Jul 26, 20183.513.593.413.473.47241,300
Jul 25, 20183.703.763.453.493.49246,400
Jul 24, 20183.893.923.613.703.70333,700
Jul 23, 20183.833.973.663.913.91313,300
Jul 20, 20183.883.913.753.813.81271,100
Jul 19, 20183.984.043.863.883.88276,500
Jul 18, 20184.374.373.924.004.00339,300
Jul 17, 20184.234.634.144.394.39390,400
Jul 16, 20184.034.283.944.254.25401,600
Jul 13, 20184.274.304.034.074.07259,600
Jul 12, 20184.104.374.084.274.27298,200
Jul 11, 20183.834.113.824.094.09163,300
Jul 10, 20183.773.923.753.833.83197,100
Jul 09, 20183.974.033.753.763.76303,600
Jul 06, 20184.294.403.863.933.93366,200
Jul 05, 20184.404.454.204.274.27220,700
Jul 03, 20184.034.524.004.344.34273,400
Jul 02, 20183.924.093.853.973.97280,500
Jun 29, 20184.054.113.823.913.91496,500
Jun 28, 20184.184.283.954.004.00566,700
Jun 27, 20184.554.584.174.174.17371,200
Jun 26, 20184.424.664.424.544.54304,500
Jun 25, 20184.824.824.344.454.45371,800
Jun 22, 20184.854.934.464.834.832,999,900
Jun 21, 20184.915.054.604.844.84354,300
Jun 20, 20185.255.324.884.924.92310,400
Jun 19, 20185.165.234.885.195.19458,700
Jun 18, 20185.535.575.105.195.19272,100
Jun 15, 20185.405.625.365.535.53266,000
Jun 14, 20185.806.195.335.465.46591,400
Jun 13, 20185.556.075.385.945.94532,300
Jun 12, 20185.135.645.105.605.60492,300
Jun 11, 20185.025.124.895.125.12252,200
Jun 08, 20184.775.014.774.994.99228,200
Jun 07, 20184.945.004.644.804.80206,000
Jun 06, 20185.075.194.714.904.90545,500
Jun 05, 20184.685.164.485.155.15594,500
Jun 04, 20184.584.634.404.484.48161,900
Jun 01, 20184.454.704.434.554.55238,700
May 31, 20184.604.754.414.424.42235,900
May 30, 20184.504.734.404.594.59239,600
May 29, 20184.634.764.444.474.47282,800
May 25, 20184.854.904.614.684.68163,700
May 24, 20184.464.884.394.854.85490,700
May 23, 20184.554.614.324.424.42667,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...