$4.16 0.00 (%) Remark Media Inc - NASDAQ

Sep. 1, 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
9/1/20154.324.354.094.1614,295
8/31/20154.394.394.334.332,138
8/28/20154.354.394.344.3524,569
8/27/20154.344.354.324.358,435
8/26/20154.324.354.224.3134,999
8/25/20154.294.344.134.2726,944
8/24/20154.254.394.204.2841,409
8/21/20154.164.314.134.2535,492
8/20/20154.104.274.094.1013,669
8/19/20154.154.344.104.1581,647
8/18/20154.094.214.094.1048,849
8/17/20154.014.194.004.068,670
8/14/20154.014.104.004.0511,187
8/13/20154.024.124.004.0976,716
8/12/20154.214.214.044.123,460
8/11/20154.214.254.044.0442,460
8/10/20154.294.294.074.2118,764
8/7/20154.354.354.204.283,925
8/6/20154.194.344.194.342,977
8/5/20154.114.194.104.191,529
8/4/20154.094.094.054.081,213
8/3/20154.294.324.114.1211,666
7/31/20154.184.274.134.147,787
7/30/20154.324.324.194.2016,410
7/29/20154.084.314.084.244,902
7/28/20154.284.344.114.2927,845
7/27/20154.154.293.994.2717,262
7/24/20154.304.304.154.165,507
7/23/20154.204.304.134.2021,883
7/22/20154.104.384.104.355,490
7/21/20154.254.404.214.2711,790
7/20/20154.374.404.224.3119,766
7/17/20154.444.444.304.327,614
7/16/20154.414.524.324.5011,239
7/15/20154.624.624.304.4632,900
7/14/20154.504.564.334.5161,234
7/13/20154.484.614.314.5270,247
7/10/20154.244.494.044.4562,487
7/9/20154.134.244.004.1822,833
7/8/20154.004.254.004.1043,245
7/7/20154.104.244.044.067,335
7/6/20154.084.223.984.1535,654
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
  • Showing 1-100 of 922 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
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!