$6.40 +0.09 (%) Remark Media Inc - NASDAQ

Oct. 1, 2014 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MARK historical data

Date Open High Low Close Volume
9/30/20146.506.506.316.3112,672
9/29/20146.746.746.326.584,073
9/26/20146.756.756.566.734,210
9/25/20146.476.756.326.7512,771
9/24/20146.746.836.516.729,163
9/23/20146.616.726.256.7117,747
9/22/20146.476.566.406.4318,306
9/19/20146.566.756.316.3329,788
9/18/20146.876.886.566.6516,038
9/17/20146.686.906.686.8510,050
9/16/20146.906.906.586.756,889
9/15/20146.906.906.536.7512,031
9/12/20146.996.996.906.983,353
9/11/20146.987.006.716.997,661
9/10/20147.007.006.786.895,496
9/9/20146.997.006.906.993,946
9/8/20146.997.006.846.894,244
9/5/20147.227.226.987.013,639
9/4/20146.987.216.987.1111,853
9/3/20146.917.086.636.988,171
9/2/20146.957.066.957.062,598
8/29/20147.187.187.007.001,124
8/28/20147.027.126.907.0014,048
8/27/20147.267.407.157.1518,065
8/26/20147.087.287.067.209,196
8/25/20147.307.387.067.1611,900
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
  • Showing 1-100 of 690 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center