$4.25 +0.09 (%) Remark Media Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MARK historical data

Date Open High Low Close Volume
7/2/20154.254.454.224.2580,918
7/1/20154.224.504.104.16190,674
6/30/20154.034.223.904.0525,838
6/29/20154.134.193.984.0723,928
6/26/20154.094.224.044.2123,630
6/25/20153.984.123.914.1224,461
6/24/20153.884.033.873.9427,685
6/23/20153.984.043.903.9427,913
6/22/20154.024.083.853.9228,056
6/19/20154.064.173.893.8955,443
6/18/20154.054.194.004.1938,957
6/17/20154.044.204.004.0837,823
6/16/20154.054.133.884.1268,235
6/15/20154.024.133.844.1281,460
6/12/20153.964.143.954.095,993
6/11/20153.964.103.954.0523,985
6/10/20154.014.103.824.0410,437
6/9/20154.154.153.814.0055,204
6/8/20154.224.223.864.1530,076
6/5/20153.914.213.884.1922,417
6/4/20153.964.103.963.9911,834
6/3/20154.044.043.883.8817,677
6/2/20153.704.053.684.0424,590
6/1/20153.753.783.543.71109,220
5/29/20153.953.953.623.8010,613
5/28/20153.703.823.553.6359,852
5/27/20153.783.823.553.7129,936
5/26/20154.154.153.623.7947,253
5/22/20154.094.093.994.05642
5/21/20153.953.973.953.97602
5/20/20153.934.053.903.9414,646
5/19/20154.094.093.984.022,650
5/18/20154.084.204.074.135,221
5/15/20154.124.194.044.194,247
5/14/20154.134.134.104.101,700
5/13/20154.124.124.024.107,866
5/12/20154.124.194.124.1912,898
5/11/20154.274.294.134.1711,932
5/8/20154.124.334.124.278,854
5/7/20154.184.184.124.122,604
5/6/20154.154.174.154.152,492
5/5/20154.214.244.154.153,788
5/4/20154.194.203.964.206,741
5/1/20154.184.184.044.149,698
4/30/20154.164.194.164.195,800
4/29/20154.194.204.084.136,480
4/28/20154.104.304.014.308,775
4/27/20154.114.264.104.105,461
4/24/20154.144.224.124.1911,999
4/23/20154.244.244.244.24115
4/22/20154.264.304.264.262,662
4/21/20154.304.384.204.2819,605
4/20/20154.214.334.194.257,302
4/17/20154.254.284.104.2310,448
4/16/20154.244.284.074.2018,314
4/15/20154.184.294.184.1914,100
4/14/20154.204.204.034.1122,102
4/13/20154.134.204.084.1511,391
4/10/20154.304.384.044.1827,313
4/9/20154.314.314.114.2322,494
4/8/20154.234.284.104.1417,746
4/7/20154.194.394.034.0342,556
4/6/20154.504.504.184.1956,763
4/2/20154.114.374.114.2120,995
4/1/20154.404.414.114.1428,477
3/31/20154.424.504.054.3057,167
3/30/20154.424.593.904.3053,404
3/27/20154.254.503.974.4214,465
3/26/20154.784.784.264.3722,380
3/25/20154.544.904.314.5164,094
3/24/20154.164.774.004.4121,884
3/23/20153.794.243.684.0328,701
3/20/20153.934.253.934.0011,579
3/19/20153.803.943.753.8933,147
3/18/20153.904.133.533.7548,951
3/17/20154.004.103.703.8218,172
3/16/20154.194.193.783.9042,100
3/13/20154.204.284.024.1216,963
3/12/20154.264.264.054.209,080
3/11/20154.184.364.054.3421,694
3/10/20154.364.364.174.178,085
3/9/20154.764.764.374.377,759
3/6/20154.674.814.314.5633,314
3/5/20154.915.004.564.5637,588
3/4/20154.634.924.634.8410,776
3/3/20154.815.014.684.7221,743
3/2/20154.605.014.604.8410,860
2/27/20154.994.994.604.6033,536
2/26/20154.954.954.884.89980
2/25/20154.915.004.784.9613,509
2/24/20154.924.924.814.9010,930
2/23/20154.755.094.755.079,050
2/20/20155.095.094.814.854,291
2/19/20155.365.484.834.884,401
2/18/20154.905.054.844.8413,100
2/17/20154.955.394.954.997,351
2/13/20154.615.004.615.0014,809
2/12/20154.644.894.614.6728,365
2/11/20154.844.844.554.7810,680
2/10/20154.724.734.684.73765
  • Showing 1-100 of 880 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!