$3.76 -0.04 (%) Remark Media Inc - NASDAQ

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MARK historical data

Date Open High Low Close Volume
12/9/20163.753.843.713.7623,282
12/8/20163.903.983.803.8019,243
12/7/20164.014.063.923.9519,857
12/6/20163.994.133.984.0520,378
12/5/20163.974.003.953.963,332
12/2/20164.004.023.984.006,503
12/1/20163.954.083.954.0210,395
11/30/20163.944.203.913.9950,844
11/29/20164.374.474.024.0579,890
11/28/20164.514.584.354.4016,689
11/25/20164.534.604.484.4812,480
11/23/20164.534.604.504.5713,492
11/22/20164.614.684.164.5746,569
11/21/20164.604.704.554.6140,099
11/18/20164.504.694.494.6024,844
11/17/20164.454.494.414.4911,332
11/16/20164.444.444.354.424,856
11/15/20164.504.504.324.4131,084
11/14/20164.364.424.244.325,407
11/11/20164.274.504.234.3832,187
11/10/20164.004.293.954.2548,554
11/9/20163.944.043.944.046,424
11/8/20164.004.003.953.969,057
11/7/20163.984.003.963.997,008
11/4/20163.953.993.953.963,418
11/3/20163.943.983.923.9510,503
11/2/20163.953.973.883.937,274
11/1/20163.993.993.883.9712,700
10/31/20163.923.983.923.966,904
10/28/20163.913.993.913.9514,380
10/27/20164.054.064.004.0015,396
10/26/20164.094.094.044.065,116
10/25/20164.094.124.084.106,250
10/24/20164.154.154.044.0815,019
10/21/20164.174.234.064.1121,695
10/20/20164.214.314.204.2410,004
10/19/20164.314.324.274.2715,444
10/18/20164.294.384.254.3213,162
10/17/20164.374.374.334.336,002
10/14/20164.404.414.354.394,562
10/13/20164.504.554.384.4033,878
10/12/20164.424.434.384.405,752
10/11/20164.424.474.384.4325,795
10/10/20164.354.424.354.404,137
10/7/20164.494.494.404.434,659
10/6/20164.494.514.404.4511,079
10/5/20164.404.554.404.418,883
10/4/20164.484.574.424.477,646
10/3/20164.404.544.394.503,896
9/30/20164.454.674.454.5026,894
9/29/20164.464.504.464.505,168
9/28/20164.534.574.474.4711,263
9/27/20164.354.504.354.488,120
9/26/20164.414.454.384.396,521
9/23/20164.624.624.434.4812,919
9/22/20164.414.744.394.3917,722
9/21/20164.304.664.284.385,657
9/20/20164.344.354.274.273,031
9/19/20164.274.354.274.346,685
9/16/20164.284.314.264.296,195
9/15/20164.204.284.034.283,820
9/14/20164.114.284.114.2510,941
9/13/20163.964.133.864.1119,715
9/12/20164.204.303.953.9533,741
9/9/20164.444.504.194.2216,577
9/8/20164.404.504.384.4613,619
9/7/20164.544.544.404.4315,328
9/6/20164.554.574.504.537,192
9/2/20164.424.584.424.536,532
9/1/20164.614.614.504.566,928
8/31/20164.754.754.534.593,765
8/30/20164.404.734.374.5412,267
8/29/20164.374.504.374.3913,494
8/26/20164.274.434.204.4312,753
8/25/20164.664.694.114.24189,804
8/24/20164.784.784.654.703,004
8/23/20164.794.794.644.716,917
8/22/20164.774.804.754.809,142
8/19/20164.754.774.704.764,679
8/18/20164.584.764.584.7510,415
8/17/20164.614.654.614.623,247
8/16/20164.574.654.574.659,206
8/15/20164.604.654.554.6315,841
8/12/20164.544.574.504.5617,262
8/11/20164.584.584.464.503,131
8/10/20164.504.584.494.516,209
8/9/20164.504.554.504.508,321
8/8/20164.524.554.504.521,522
8/5/20164.634.654.504.5512,468
8/4/20164.614.644.594.6010,070
8/3/20164.604.704.604.645,843
8/2/20164.654.704.614.614,836
8/1/20164.544.794.544.668,692
7/29/20164.494.554.484.5119,399
7/28/20164.444.564.414.4845,913
7/27/20164.554.554.484.508,860
7/26/20164.544.544.504.505,870
7/25/20164.544.554.494.5311,485
7/22/20164.494.594.474.5617,294
7/21/20164.324.464.304.4529,228
  • Showing 1-100 of 1,244 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center