Remark Holdings Inc (NQ: MARK )

1.840 USD -0.030 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 1.870 1.970 1.830 1.840 1,418,564 -0.03(-1.60%)
May 06, 2021 1.930 1.940 1.775 1.870 2,164,258 +0.00(+0.00%)
May 05, 2021 1.980 1.990 1.860 1.870 2,448,933 -0.09(-4.59%)
May 04, 2021 2.080 2.110 1.910 1.960 2,146,640 -0.10(-4.85%)
May 03, 2021 2.350 2.400 2.050 2.060 3,702,379 -0.27(-11.59%)
Apr 30, 2021 2.020 2.550 2.020 2.330 16,310,000 +0.30(+14.78%)
Apr 29, 2021 2.120 2.140 1.980 2.030 1,128,786 -0.05(-2.40%)
Apr 28, 2021 2.080 2.120 2.000 2.080 845,020 +0.01(+0.48%)
Apr 27, 2021 2.170 2.180 2.040 2.070 1,111,235 -0.05(-2.36%)
Apr 26, 2021 2.070 2.180 2.030 2.120 1,918,849 +0.09(+4.43%)
Apr 23, 2021 1.980 2.095 1.920 2.030 1,330,400 +0.10(+5.18%)
Apr 22, 2021 1.900 2.060 1.890 1.930 2,281,694 +0.07(+3.76%)
Apr 21, 2021 1.830 1.930 1.780 1.860 2,045,658 +0.03(+1.64%)
Apr 20, 2021 1.780 1.830 1.670 1.830 2,120,116 +0.04(+2.23%)
Apr 19, 2021 1.820 1.840 1.700 1.790 2,022,749 -0.04(-2.19%)
Apr 16, 2021 1.840 1.900 1.770 1.830 1,859,800 -0.07(-3.68%)
Apr 15, 2021 2.040 2.040 1.810 1.900 2,457,732 -0.12(-5.94%)
Apr 14, 2021 1.970 2.120 1.960 2.020 1,836,054 +0.00(+0.00%)
Apr 13, 2021 2.060 2.090 1.920 2.020 2,117,198 -0.07(-3.35%)
Apr 12, 2021 2.160 2.180 2.040 2.090 2,792,753 -0.09(-4.13%)
Apr 09, 2021 2.270 2.270 2.180 2.180 901,500 -0.10(-4.39%)
Apr 08, 2021 2.180 2.280 2.110 2.280 1,534,097 +0.15(+7.04%)
Apr 07, 2021 2.220 2.240 2.110 2.130 1,551,916 -0.13(-5.75%)
Apr 06, 2021 2.180 2.320 2.170 2.260 1,311,959 +0.08(+3.67%)
Apr 05, 2021 2.380 2.380 2.150 2.180 3,978,904 -0.21(-8.79%)
Apr 01, 2021 2.170 2.400 2.100 2.390 2,497,500 +0.11(+4.82%)
Mar 31, 2021 2.250 2.350 2.200 2.280 2,639,676 +0.10(+4.59%)
Mar 30, 2021 2.070 2.190 2.030 2.180 1,577,411 +0.10(+4.81%)
Mar 29, 2021 2.190 2.290 2.050 2.080 1,830,912 -0.14(-6.31%)
Mar 26, 2021 2.330 2.340 2.030 2.220 2,752,900 -0.04(-1.77%)
Mar 25, 2021 2.160 2.370 2.100 2.260 2,704,891 +0.09(+4.15%)
Mar 24, 2021 2.440 2.460 2.150 2.170 2,605,855 -0.22(-9.21%)
Mar 23, 2021 2.550 2.590 2.370 2.390 3,109,403 -0.12(-4.78%)
Mar 22, 2021 2.600 2.600 2.490 2.510 1,444,293 -0.05(-1.95%)
Mar 19, 2021 2.480 2.610 2.430 2.560 2,039,700 +0.04(+1.59%)
Mar 18, 2021 2.600 2.790 2.470 2.520 3,674,223 -0.11(-4.18%)
Mar 17, 2021 2.570 2.650 2.490 2.630 1,558,695 +0.01(+0.38%)
Mar 16, 2021 2.720 2.760 2.530 2.620 1,619,541 -0.10(-3.68%)
Mar 15, 2021 2.820 2.850 2.700 2.720 1,160,837 -0.04(-1.45%)
Mar 12, 2021 2.810 2.810 2.685 2.760 1,651,600 -0.07(-2.47%)
Mar 11, 2021 2.650 2.890 2.570 2.830 2,806,414 +0.26(+10.12%)
Mar 10, 2021 2.660 2.730 2.400 2.570 2,378,363 -0.01(-0.39%)
Mar 09, 2021 2.410 2.610 2.380 2.580 2,959,998 +0.20(+8.40%)
Mar 08, 2021 2.380 2.440 2.240 2.380 2,337,865 +0.07(+3.03%)
Mar 05, 2021 2.430 2.450 2.040 2.310 4,360,800 -0.04(-1.70%)
Mar 04, 2021 2.620 2.700 2.110 2.350 6,564,303 -0.32(-11.99%)
Mar 03, 2021 2.980 2.990 2.610 2.670 3,705,290 -0.27(-9.18%)
Mar 02, 2021 3.019 3.100 2.880 2.940 3,116,320 -0.09(-2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.