MARK - Remark Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Sep 21, 20183.233.403.163.323.32377,100
Sep 20, 20183.273.453.233.243.24168,800
Sep 19, 20183.193.323.193.253.25225,200
Sep 18, 20183.123.403.123.203.20225,600
Sep 17, 20183.253.363.093.143.14182,600
Sep 14, 20183.173.343.153.253.25192,600
Sep 13, 20183.173.253.123.153.1585,800
Sep 12, 20183.213.213.073.163.16137,700
Sep 11, 20183.183.213.083.193.19133,400
Sep 10, 20183.183.193.073.173.17107,700
Sep 07, 20183.173.243.073.183.18193,800
Sep 06, 20183.303.353.023.153.15270,800
Sep 05, 20183.363.403.153.343.34370,700
Sep 04, 20183.483.483.343.363.36146,500
Aug 31, 20183.453.563.453.523.52201,800
Aug 30, 20183.583.663.443.453.45198,100
Aug 29, 20183.633.683.503.613.61375,400
Aug 28, 20183.463.533.383.513.51224,900
Aug 27, 20183.403.563.313.423.42231,200
Aug 24, 20183.373.613.373.403.40119,200
Aug 23, 20183.443.533.353.403.40179,700
Aug 22, 20183.533.563.403.463.46100,100
Aug 21, 20183.603.653.513.533.5387,600
Aug 20, 20183.693.783.593.603.60190,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...