$4.65 +0.02 (%) Remark Media Inc - NASDAQ

May. 5, 2016 | 10:49 AM

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
5/4/20164.674.674.594.637,248
5/3/20164.734.734.664.663,105
5/2/20164.704.754.694.7020,705
4/29/20164.694.704.624.695,512
4/28/20164.684.704.664.664,178
4/27/20164.544.704.534.6111,570
4/26/20164.624.704.534.5520,364
4/25/20164.664.704.514.579,311
4/22/20164.614.704.564.589,821
4/21/20164.614.724.534.568,242
4/20/20164.474.604.474.604,826
4/19/20164.494.694.344.4916,385
4/18/20164.504.504.454.458,159
4/15/20164.684.684.444.454,478
4/14/20164.574.664.574.601,650
4/13/20164.504.704.504.5712,464
4/12/20164.694.694.574.594,953
4/11/20164.674.714.664.682,855
4/8/20164.584.674.584.62507
4/7/20164.574.644.514.5711,182
4/6/20164.724.754.534.6530,907
4/5/20164.704.854.694.6936,085
4/4/20164.784.784.664.7413,719
4/1/20164.774.774.684.6911,083
3/31/20164.784.864.734.7320,639
3/30/20164.714.904.714.8612,002
3/29/20165.005.004.774.8917,580
3/28/20164.854.944.744.7527,338
3/24/20164.924.924.784.91732
3/23/20164.854.984.804.926,335
3/22/20164.954.984.844.8426,256
3/21/20164.624.994.624.8510,391
3/18/20164.754.754.574.5914,861
3/17/20164.854.854.574.5729,872
3/16/20164.654.804.654.705,349
3/15/20164.864.944.654.7319,370
3/14/20164.534.894.504.8342,032
3/11/20164.544.544.374.513,462
3/10/20164.434.494.434.481,635
3/9/20164.394.574.304.5020,937
3/8/20164.274.324.174.287,972
3/7/20164.304.304.144.2218,718
3/4/20164.494.504.234.3023,060
3/3/20165.375.374.124.329,798
3/2/20163.984.203.974.2014,698
3/1/20163.853.953.853.9420,287
2/29/20163.873.963.823.8616,433
2/26/20163.983.983.913.923,112
2/25/20163.913.913.753.8614,394
2/24/20163.663.903.663.8068,169
2/23/20164.004.003.913.9220,292
2/22/20164.104.103.974.069,162
2/19/20164.074.104.004.0614,975
2/18/20164.104.103.994.0019,932
2/17/20164.084.104.034.107,120
2/16/20163.854.073.854.057,035
2/12/20163.834.023.804.0022,503
2/11/20163.984.013.784.0023,283
2/10/20163.974.013.964.0040,493
2/9/20164.004.013.964.0155,523
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
  • Showing 1-100 of 1,091 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center