MARK - Remark Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.99001.02000.97001.00001.0000167,600
Jun 13, 20190.86001.00000.83000.99000.9900236,500
Jun 12, 20190.87000.90000.81000.88000.8800219,700
Jun 11, 20190.90000.95000.85000.87000.8700248,000
Jun 10, 20190.97000.97000.85000.87000.8700447,600
Jun 07, 20191.00001.01000.95000.95000.9500221,300
Jun 06, 20191.04001.04000.99001.00001.0000166,400
Jun 05, 20191.01001.06001.00001.03001.0300112,600
Jun 04, 20191.05001.10001.00001.01001.0100164,200
Jun 03, 20191.00001.09001.00001.07001.0700167,500
May 31, 20191.06001.07000.98001.00001.0000219,100
May 30, 20191.01001.12001.01001.08001.080099,100
May 29, 20191.12001.12000.98001.03001.0300227,500
May 28, 20191.06001.15001.05001.09001.0900152,800
May 24, 20191.02001.07001.02001.04001.040085,400
May 23, 20191.10001.10001.00001.02001.0200213,400
May 22, 20191.13001.16001.08001.10001.1000346,000
May 21, 20191.17001.22001.15001.16001.1600123,600
May 20, 20191.14001.19001.12001.17001.1700161,800
May 17, 20191.17001.22001.14001.14001.1400105,800
May 16, 20191.18001.24001.17001.19001.1900132,100
May 15, 20191.13001.19001.05001.18001.1800410,600
May 14, 20191.21001.21001.11001.13001.1300454,700
May 13, 20191.32001.32001.15001.16001.1600343,700
May 10, 20191.32001.32001.24001.29001.2900196,400
May 09, 20191.33001.37001.22001.30001.3000366,000
May 08, 20191.24001.44001.20001.37001.3700657,700
May 07, 20191.23001.28001.22001.24001.240083,000
May 06, 20191.23001.29001.22001.25001.250085,800
May 03, 20191.23001.30001.18001.29001.2900151,800
May 02, 20191.28001.28001.20001.22001.2200171,400
May 01, 20191.26001.29001.23001.27001.2700161,100
Apr 30, 20191.30001.34001.20001.26001.2600343,800
Apr 29, 20191.40001.46001.29001.31001.3100344,700
Apr 26, 20191.44001.47001.29001.41001.4100364,200
Apr 25, 20191.33001.59001.32001.44001.44003,080,700
Apr 24, 20191.32001.36001.24001.28001.2800114,500
Apr 23, 20191.24001.39001.15001.32001.3200459,800
Apr 22, 20191.26001.31001.24001.24001.2400254,100
Apr 18, 20191.35001.38001.26001.27001.2700297,200
Apr 17, 20191.30001.53001.30001.36001.3600605,200
Apr 16, 20191.28001.35001.26001.30001.3000106,300
Apr 15, 20191.37001.41001.23001.27001.2700344,200
Apr 12, 20191.43001.46001.35001.37001.3700253,500
Apr 11, 20191.42001.46001.40001.42001.4200263,500
Apr 10, 20191.55001.59001.45001.46001.4600190,800
Apr 09, 20191.47001.61001.47001.53001.5300278,900
Apr 08, 20191.43001.65001.43001.49001.4900273,100
Apr 05, 20191.42001.52001.42001.51001.5100223,800
Apr 04, 20191.43001.51001.33001.43001.4300672,100
Apr 03, 20191.47001.51001.45001.46001.4600252,900
Apr 02, 20191.90001.90001.40001.47001.47001,150,700
Apr 01, 20191.86002.00001.83001.94001.9400167,400
Mar 29, 20191.90002.02001.80001.85001.8500167,000
Mar 28, 20191.97002.03001.85001.87001.8700251,800
Mar 27, 20192.04002.08001.95001.97001.9700234,100
Mar 26, 20192.14002.21002.03002.04002.0400183,400
Mar 25, 20192.36002.36002.11002.12002.1200214,500
Mar 22, 20192.40002.43002.35002.36002.3600152,300
Mar 21, 20192.45002.67002.26002.44002.4400328,600
Mar 20, 20192.65002.65002.42002.54002.5400349,600
Mar 19, 20193.10003.18002.56002.69002.6900736,700
Mar 18, 20192.74002.97002.66002.74002.7400178,800
Mar 15, 20193.01003.23002.67002.75002.7500746,300
Mar 14, 20192.49003.05002.41002.93002.9300695,500
Mar 13, 20192.39002.67002.20002.47002.4700366,900
Mar 12, 20192.31002.44002.26002.38002.380097,300
Mar 11, 20192.18002.30002.11002.30002.3000139,800
Mar 08, 20192.12002.23002.12002.15002.150067,500
Mar 07, 20192.13002.19002.08002.15002.1500113,300
Mar 06, 20192.26002.32002.10002.12002.1200158,100
Mar 05, 20192.34002.50002.12002.25002.2500187,100
Mar 04, 20192.10002.29002.05002.29002.2900247,500
Mar 01, 20192.09002.14002.05002.06002.0600131,500
Feb 28, 20192.08002.22002.07002.07002.0700215,100
Feb 27, 20192.38002.73002.05002.06002.0600818,000
Feb 26, 20192.15002.30002.08002.27002.2700277,200
Feb 25, 20192.12002.23001.96002.07002.0700248,700
Feb 22, 20191.99002.05001.97002.05002.0500196,800
Feb 21, 20191.99002.03001.96001.99001.9900195,200
Feb 20, 20191.87002.00001.80001.98001.9800161,000
Feb 19, 20191.96001.96001.85001.88001.8800183,800
Feb 15, 20191.99002.01001.94001.95001.950096,700
Feb 14, 20191.99002.03001.92001.98001.9800181,400
Feb 13, 20192.00002.02001.96001.99001.990090,200
Feb 12, 20192.01002.05001.96001.98001.9800167,800
Feb 11, 20192.04002.04001.89001.99001.990075,900
Feb 08, 20191.98002.04001.92001.99001.990053,200
Feb 07, 20191.92002.00001.83001.99001.990072,000
Feb 06, 20192.02002.07001.80001.93001.9300159,800
Feb 05, 20192.08002.20001.98002.00002.0000163,600
Feb 04, 20192.01002.12001.96002.05002.0500215,000
Feb 01, 20192.02002.06001.88002.00002.0000151,300
Jan 31, 20191.90002.06001.87002.00002.0000131,400
Jan 30, 20191.97002.03001.72001.92001.9200300,400
Jan 29, 20192.02002.12001.93001.96001.9600189,200
Jan 28, 20192.20002.27001.96002.00002.0000362,800
Jan 25, 20192.26002.30002.16002.20002.2000136,300
Jan 24, 20192.28002.28002.05002.20002.2000282,900
Jan 23, 20192.27002.40002.02002.28002.2800458,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...