Remark Media Inc $7.29

up +0.02


22/8/2014 03:59 PM  |  NASDAQ : MARK  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MARK historical data

Date Open High Low Close Volume
8/22/20147.367.607.037.2912,876
8/21/20147.377.497.187.2722,093
8/20/20147.488.007.407.4477,587
8/19/20147.257.487.027.4810,380
8/18/20147.227.256.967.192,507
8/15/20146.967.216.947.101,212
8/14/20146.937.106.937.0410,470
8/13/20147.157.156.906.985,247
8/12/20147.267.417.127.152,845
8/11/20147.147.387.067.1415,944
8/8/20146.877.116.797.113,186
8/7/20147.017.256.936.998,992
8/6/20146.657.306.317.2119,605
8/5/20146.356.806.256.528,259
8/4/20146.676.676.326.4726,457
8/1/20147.007.006.726.784,417
7/31/20147.187.186.907.009,743
7/30/20147.097.376.937.2012,763
7/29/20147.457.587.027.0248,190
7/28/20148.008.006.587.1071,993
7/25/20148.048.178.008.025,149
7/24/20148.208.208.068.124,227
7/23/20148.228.498.008.158,774
7/22/20148.268.278.198.193,541
7/21/20148.048.348.048.1132,442
7/18/20148.118.478.118.115,672
7/17/20148.118.228.018.1415,199
7/16/20148.118.368.118.235,362
7/15/20148.558.798.268.296,761
7/14/20148.388.568.248.558,265
7/11/20148.478.688.318.3512,875
7/10/20148.508.528.118.4035,746
7/9/20148.698.888.508.5520,430
7/8/20148.898.898.488.579,324
7/7/20148.568.898.568.8926,523
7/3/20148.418.558.278.369,111
7/2/20148.708.808.278.3526,410
7/1/20148.909.078.298.8327,420
6/30/20148.929.088.308.8945,186
6/27/20148.298.748.298.7042,330
6/26/20147.739.117.508.1377,987
6/25/20147.707.977.487.9625,201
6/24/20147.767.787.557.657,121
6/23/20147.707.707.417.664,635
6/20/20147.507.737.257.7367,191
6/19/20147.177.507.137.5045,040
6/18/20147.127.357.107.2419,090
6/17/20147.117.287.117.158,089
6/16/20147.147.317.117.1737,608
6/13/20147.297.477.137.2327,186
6/12/20146.997.306.897.2952,467
6/11/20146.866.996.866.905,936
6/10/20147.007.006.716.9124,607
6/9/20146.817.006.706.9538,894
6/6/20146.486.766.256.7529,979
6/5/20146.116.506.116.4926,496
6/4/20145.946.275.926.267,170
6/3/20146.176.255.786.228,579
6/2/20146.186.206.166.166,170
5/30/20146.156.205.876.0813,221
5/29/20146.016.315.996.0513,752
5/28/20146.056.475.716.2719,664
5/27/20146.006.105.916.0615,362
5/23/20146.006.046.006.006,175
5/22/20145.755.855.755.851,484
5/21/20145.835.855.835.85641
5/20/20145.755.935.745.9230,443
5/19/20145.936.115.835.8946,941
5/16/20146.006.155.815.96153,718
5/15/20145.815.955.805.959,121
5/14/20145.825.835.755.817,726
5/13/20145.705.945.705.8314,637
5/12/20145.765.805.705.7512,901
5/9/20145.775.875.435.7767,374
5/8/20145.865.905.755.8413,578
5/7/20145.755.955.655.8746,365
5/6/20145.655.755.625.723,422
5/5/20145.745.755.665.698,941
5/2/20145.755.755.685.6915,414
5/1/20145.885.885.535.854,005
4/30/20145.675.945.615.94865
4/29/20145.866.005.705.726,720
4/28/20145.655.995.655.8015,296
4/25/20145.855.985.775.9810,319
4/24/20145.525.845.505.7612,377
4/23/20145.245.545.245.489,111
4/22/20145.005.354.975.2926,008
4/21/20145.085.235.005.1313,000
4/17/20145.045.054.995.057,102
4/16/20145.055.055.005.002,500
4/15/20145.175.174.934.972,052
4/14/20144.935.194.935.194,625
4/11/20145.145.355.055.1712,088
4/10/20145.205.265.015.015,664
4/9/20145.015.405.015.316,241
4/8/20145.095.355.095.2114,718
4/7/20145.405.405.105.2010,221
4/4/20145.595.605.315.4012,752
4/3/20145.575.595.465.526,259
4/2/20145.535.565.395.5613,037
Trading Center