MARK - Remark Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20187.227.227.007.067.06105,778
Feb 16, 20187.607.807.267.347.34609,700
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
Dec 28, 201710.2210.699.869.999.991,963,300
Dec 27, 20179.9710.289.609.879.871,468,200
Dec 26, 201710.3011.169.879.969.963,562,900
Dec 22, 20179.0910.668.7510.1110.113,839,500
Dec 21, 20178.909.568.719.119.111,241,800
Dec 20, 20179.5910.108.658.868.862,581,900
Dec 19, 20179.2610.829.109.579.575,640,100
Dec 18, 20179.039.748.259.069.064,624,400
Dec 15, 20177.738.047.057.817.811,918,900
Dec 14, 20178.628.707.207.757.751,797,100
Dec 13, 20178.528.607.608.068.061,953,000
Dec 12, 20179.779.888.358.448.442,946,500
Dec 11, 20179.0310.348.409.769.763,623,400
Dec 08, 20177.539.347.388.848.843,242,400
Dec 07, 20177.377.727.237.417.41797,700
Dec 06, 20178.068.387.167.507.501,093,000
Dec 05, 20177.998.297.637.907.90851,300
Dec 04, 20178.799.117.617.927.921,337,100
Dec 01, 20178.839.748.158.808.802,055,000
Nov 30, 20178.309.158.058.978.971,651,400
Nov 29, 20179.219.558.258.398.391,197,100
Nov 28, 20178.439.577.529.149.141,932,100
Nov 27, 20179.339.758.368.628.621,843,300
Nov 24, 20179.389.798.559.159.152,109,700
Nov 22, 20177.039.357.038.548.544,193,900
Nov 21, 20177.107.876.797.157.152,243,200
Nov 20, 20175.977.755.947.677.673,437,000
Nov 17, 20175.816.105.506.006.001,504,300
Nov 16, 20174.756.254.755.685.684,276,200
Nov 15, 20174.605.204.364.824.823,715,500
Nov 14, 20174.015.103.804.814.816,448,500
Nov 13, 20173.593.843.553.713.71284,700
Nov 10, 20173.423.753.393.683.68168,500
Nov 09, 20173.503.543.363.393.39144,500
Nov 08, 20173.573.583.433.553.5588,400
Nov 07, 20173.653.713.493.543.54104,500
Nov 06, 20173.613.793.583.653.65182,400
Nov 03, 20173.453.653.263.643.64215,500
Nov 02, 20173.403.443.203.443.44265,400
Nov 01, 20173.713.743.383.453.45433,000
Oct 31, 20173.603.753.433.643.64306,700
Oct 30, 20173.733.783.513.643.64121,400
Oct 27, 20173.493.803.463.723.72446,300
Oct 26, 20173.503.733.403.513.51270,400
Oct 25, 20173.453.593.383.483.48175,000
Oct 24, 20173.653.693.413.503.50226,500
Oct 23, 20173.353.653.303.593.59490,800
Oct 20, 20173.293.393.173.323.32197,900
Oct 19, 20173.103.343.043.293.29181,000
Oct 18, 20173.343.352.833.173.17698,000
Oct 17, 20173.373.583.283.373.37259,000
Oct 16, 20173.493.523.303.453.45715,600
Oct 13, 20174.424.543.373.583.588,796,500
Oct 12, 20173.053.272.922.952.95231,200
Oct 11, 20173.063.143.003.093.09215,600
Oct 10, 20173.303.353.093.093.09138,900
Oct 09, 20173.233.373.083.223.22210,400
Oct 06, 20173.303.473.173.173.17185,700
Oct 05, 20173.193.473.133.363.36333,000
Oct 04, 20173.603.603.213.223.22337,600
Oct 03, 20173.643.663.363.563.56475,600
Oct 02, 20173.703.783.453.583.58396,100
Sep 29, 20173.854.103.713.773.77663,600
Sep 28, 20174.054.133.533.783.781,314,400
Sep 27, 20174.764.873.753.813.814,149,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...