$4.01 -0.03 (%) Remark Media Inc - NASDAQ

Feb. 9, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MARK historical data

Date Open High Low Close Volume
2/8/20164.094.153.964.0457,723
2/5/20164.154.194.134.158,639
2/4/20164.154.234.154.168,205
2/3/20164.154.174.144.1518,156
2/2/20164.204.274.154.1877,083
2/1/20164.264.264.154.155,482
1/29/20164.334.334.164.257,217
1/28/20164.184.214.154.217,979
1/27/20164.154.184.144.158,405
1/26/20164.274.484.154.154,788
1/25/20164.344.454.134.1544,276
1/22/20164.354.404.304.3125,921
1/21/20164.444.714.284.3014,591
1/20/20164.444.764.264.4450,390
1/19/20164.844.924.504.5325,694
1/15/20164.824.894.764.7637,426
1/14/20164.924.964.854.9125,764
1/13/20165.045.134.864.8815,542
1/12/20164.975.114.934.9659,443
1/11/20165.105.234.925.0034,459
1/8/20165.185.215.055.0916,677
1/7/20165.205.335.155.1844,639
1/6/20165.005.235.005.147,738
1/5/20165.155.155.055.064,258
1/4/20165.065.185.065.1420,023
12/31/20155.175.245.025.1815,052
12/30/20155.005.245.005.108,505
12/29/20155.255.254.895.0923,020
12/28/20155.055.405.055.1740,353
12/24/20154.805.004.804.9916,493
12/23/20154.704.904.704.8035,831
12/22/20154.964.964.714.7434,168
12/21/20154.845.134.604.8585,084
12/18/20154.824.954.494.49208,297
12/17/20154.204.364.204.3038,816
12/16/20154.104.304.104.2117,232
12/15/20154.404.414.154.2315,117
12/14/20154.414.494.254.397,559
12/11/20154.514.594.354.408,008
12/10/20154.644.674.424.567,710
12/9/20154.484.634.434.6013,829
12/8/20154.504.544.294.536,687
12/7/20154.504.644.364.3618,644
12/4/20154.714.714.394.565,129
12/3/20154.554.734.484.716,402
12/2/20154.804.854.564.6048,467
12/1/20154.774.824.614.7922,406
11/30/20154.774.804.514.757,228
11/27/20154.704.794.694.795,179
11/25/20154.654.754.504.706,641
11/24/20154.624.634.364.6323,807
11/23/20154.784.904.574.642,786
11/20/20154.815.004.564.7939,310
11/19/20154.465.124.464.6853,170
11/18/20154.294.554.254.4222,254
11/17/20154.304.334.244.3312,618
11/16/20154.274.344.264.344,833
11/13/20154.244.334.244.328,718
11/12/20154.204.234.174.231,754
11/11/20154.134.294.124.2125,126
11/10/20154.104.284.104.1520,460
11/9/20154.214.324.044.1744,795
11/6/20154.314.314.164.266,608
11/5/20154.254.354.174.2115,743
11/4/20154.294.354.144.3512,490
11/3/20154.134.344.114.312,874
11/2/20154.204.304.144.1623,547
10/30/20154.104.173.964.1473,235
10/29/20154.174.174.094.1111,577
10/28/20154.264.264.144.153,362
10/27/20154.174.184.114.135,246
10/26/20154.244.374.164.1917,681
10/23/20154.364.364.174.1932,539
10/22/20154.264.384.184.3322,833
10/21/20154.274.364.164.3026,744
10/20/20154.304.304.144.2522,423
10/19/20154.314.474.244.3781,580
10/16/20154.394.404.214.3928,006
10/15/20154.244.404.094.3913,729
10/14/20154.064.304.064.1617,585
10/13/20154.224.394.224.2825,572
10/12/20154.284.404.184.3623,056
10/9/20153.934.353.824.28342,303
10/8/20154.154.184.004.0019,768
10/7/20154.404.404.114.1367,298
10/6/20154.254.394.094.398,030
10/5/20154.234.344.194.2111,664
10/2/20154.294.354.184.219,900
10/1/20154.454.454.164.1623,642
9/30/20154.514.844.084.4154,298
9/29/20154.104.354.104.3242,210
9/28/20154.214.354.064.069,679
9/25/20154.514.514.154.2869,388
9/24/20154.294.294.294.29210
9/23/20154.494.684.174.3414,108
9/22/20154.204.534.204.2321,139
9/21/20154.424.424.214.2126,672
9/18/20154.324.484.204.48128,005
9/17/20154.224.404.214.3610,362
9/16/20154.294.334.194.262,163
  • Showing 1-100 of 1,031 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center