MARK - Remark Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20191.992.011.941.951.9594,700
Feb 14, 20191.992.031.921.981.98181,400
Feb 13, 20192.002.021.961.991.9990,200
Feb 12, 20192.012.051.961.981.98167,800
Feb 11, 20192.042.041.891.991.9975,900
Feb 08, 20191.982.041.921.991.9953,200
Feb 07, 20191.922.001.831.991.9972,000
Feb 06, 20192.022.071.801.931.93159,800
Feb 05, 20192.082.201.982.002.00163,600
Feb 04, 20192.012.121.962.052.05215,000
Feb 01, 20192.022.061.882.002.00151,300
Jan 31, 20191.902.061.872.002.00131,400
Jan 30, 20191.972.031.721.921.92300,400
Jan 29, 20192.022.121.931.961.96189,200
Jan 28, 20192.202.271.962.002.00362,800
Jan 25, 20192.262.302.162.202.20136,300
Jan 24, 20192.282.282.052.202.20282,900
Jan 23, 20192.272.402.022.282.28458,900
Jan 22, 20192.462.522.092.272.27602,100
Jan 18, 20191.842.171.842.122.12371,300
Jan 17, 20191.721.901.661.821.82273,000
Jan 16, 20191.571.701.511.691.6993,300
Jan 15, 20191.561.661.541.561.56123,500
Jan 14, 20191.551.591.521.551.5571,600
Jan 11, 20191.601.601.521.561.5642,100
Jan 10, 20191.531.691.451.611.61138,200
Jan 09, 20191.581.581.501.561.5679,600
Jan 08, 20191.521.591.401.541.54140,200
Jan 07, 20191.481.581.391.501.50168,700
Jan 04, 20191.271.471.191.441.44172,700
Jan 03, 20191.271.311.101.251.25136,500
Jan 02, 20191.171.321.161.281.28246,400
Dec 31, 20181.201.271.061.211.21354,400
Dec 28, 20181.221.331.161.181.18244,500
Dec 27, 20181.271.301.171.231.23195,000
Dec 26, 20181.101.341.071.301.30423,600
Dec 24, 20181.081.191.061.071.0766,200
Dec 21, 20181.181.341.051.071.07386,900
Dec 20, 20181.321.371.151.171.17299,400
Dec 19, 20181.441.491.301.311.31265,500
Dec 18, 20181.441.501.431.441.44140,100
Dec 17, 20181.561.661.401.431.43276,800
Dec 14, 20181.541.781.511.561.56162,700
Dec 13, 20181.841.891.481.561.56343,400
Dec 12, 20182.122.131.761.821.82366,000
Dec 11, 20182.102.341.942.102.10630,000
Dec 10, 20181.832.401.672.362.361,346,300
Dec 07, 20181.772.061.761.861.86555,500
Dec 06, 20181.371.801.351.801.80546,800
Dec 04, 20181.451.541.351.371.37339,100
Dec 03, 20181.381.461.321.441.44162,800
Nov 30, 20181.291.421.261.321.32558,000
Nov 29, 20181.351.401.271.271.27255,500
Nov 28, 20181.411.461.211.361.36532,300
Nov 27, 20181.541.561.401.411.41332,600
Nov 26, 20181.711.851.511.551.55269,000
Nov 23, 20181.671.741.651.681.6865,500
Nov 21, 20181.621.751.601.681.68202,800
Nov 20, 20181.671.731.601.611.61290,500
Nov 19, 20181.981.981.591.661.66534,400
Nov 16, 20182.012.011.711.961.96687,300
Nov 15, 20182.092.101.731.961.961,007,400
Nov 14, 20183.543.683.203.283.28243,500
Nov 13, 20183.353.803.353.493.4979,700
Nov 12, 20183.483.623.253.433.4396,800
Nov 09, 20183.823.903.563.733.73181,700
Nov 08, 20183.244.573.244.014.01576,000
Nov 07, 20182.953.452.783.443.44191,200
Nov 06, 20182.513.002.512.982.98181,800
Nov 05, 20182.552.682.512.532.53187,200
Nov 02, 20182.522.562.382.542.5492,000
Nov 01, 20182.352.552.282.512.51188,000
Oct 31, 20182.052.292.052.272.27141,700
Oct 30, 20182.282.352.082.242.24200,100
Oct 29, 20182.402.402.272.282.28123,000
Oct 26, 20182.452.492.302.392.39118,000
Oct 25, 20182.552.612.472.482.48155,300
Oct 24, 20182.662.732.532.552.55111,500
Oct 23, 20182.522.702.472.672.67107,400
Oct 22, 20182.562.622.502.582.58106,100
Oct 19, 20182.512.612.502.502.5059,100
Oct 18, 20182.692.762.452.512.51146,200
Oct 17, 20182.822.852.702.732.73120,100
Oct 16, 20182.632.852.632.852.85119,000
Oct 15, 20182.522.662.492.622.62109,200
Oct 12, 20182.452.562.452.532.53106,100
Oct 11, 20182.612.732.432.452.45206,500
Oct 10, 20182.702.782.612.622.62181,000
Oct 09, 20182.602.792.602.722.72187,500
Oct 08, 20182.652.762.602.622.62383,600
Oct 05, 20182.642.712.602.662.66188,600
Oct 04, 20182.652.752.552.622.62283,100
Oct 03, 20182.852.852.552.632.63522,100
Oct 02, 20183.163.162.842.852.85253,300
Oct 01, 20183.213.213.043.143.14285,000
Sep 28, 20183.233.263.173.193.19238,000
Sep 27, 20183.283.323.153.273.27239,700
Sep 26, 20183.173.353.173.263.26244,300
Sep 25, 20183.253.403.163.173.17402,100
Sep 24, 20183.303.393.173.253.25233,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...