MARK - Remark Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20182.512.612.502.532.5328,697
Oct 18, 20182.692.762.452.512.51143,700
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...