$4.45 -0.05 (%) Remark Media Inc - NASDAQ

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MARK historical data

Date Open High Low Close Volume
1/30/20154.294.494.294.458,642
1/29/20154.304.504.304.5024,506
1/28/20154.334.354.154.2524,997
1/27/20154.304.404.204.2738,321
1/26/20154.294.474.294.3116,051
1/23/20154.354.354.164.2115,237
1/22/20154.584.584.254.347,500
1/21/20154.174.554.174.401,100
1/20/20154.594.594.294.335,265
1/16/20154.264.604.154.5918,609
1/15/20154.344.344.174.311,900
1/14/20154.164.384.164.387,730
1/13/20154.264.364.234.236,985
1/12/20154.154.374.154.305,990
1/9/20154.304.464.284.353,681
1/8/20154.224.504.184.4323,521
1/7/20154.214.384.164.2318,923
1/6/20154.505.034.094.14123,352
1/5/20155.005.004.554.7160,279
1/2/20154.655.504.654.99224,981
12/31/20144.264.574.264.5633,292
12/30/20144.654.664.314.4941,976
12/29/20144.544.734.364.5040,403
12/26/20144.354.714.354.6727,381
12/24/20144.434.774.434.6114,707
12/23/20144.234.484.234.4313,276
12/22/20144.054.504.054.3711,022
12/19/20144.594.814.224.227,383
12/18/20144.704.844.424.7412,972
12/17/20144.274.794.194.6411,503
12/16/20144.204.204.204.201,460
12/15/20144.354.564.124.2013,227
12/12/20144.464.474.354.4626,467
12/11/20144.254.754.074.4040,591
12/10/20144.684.684.314.3815,533
12/9/20144.734.854.404.6011,640
12/8/20144.724.904.424.8518,800
12/5/20144.965.004.804.868,158
12/4/20144.855.014.694.956,414
12/3/20144.654.914.564.898,989
12/2/20144.605.024.354.586,850
12/1/20144.945.094.614.714,289
11/28/20145.045.114.975.007,670
11/26/20145.115.114.854.89504
11/25/20145.005.004.664.9313,810
11/24/20145.025.064.784.982,365
11/21/20145.085.084.905.0218,136
11/20/20144.885.104.814.976,712
11/19/20145.205.214.855.1021,870
11/18/20145.485.484.835.1935,856
11/17/20145.015.144.804.9724,651
11/14/20144.304.894.304.5116,022
11/13/20144.484.484.244.353,844
11/12/20144.494.494.024.4215,394
11/11/20144.104.484.064.3229,536
11/10/20144.294.454.264.315,500
11/7/20144.454.454.104.3815,629
11/6/20144.304.484.034.4114,636
11/5/20144.474.604.224.3950,066
11/4/20144.744.744.274.3813,317
11/3/20144.814.934.404.6416,308
10/31/20144.574.844.374.8423,183
10/30/20144.784.904.564.6929,695
10/29/20145.005.064.864.9431,939
10/28/20145.005.004.794.8617,656
10/27/20144.915.004.814.9722,422
10/24/20144.905.104.905.0016,506
10/23/20144.975.054.914.9211,807
10/22/20145.055.354.874.914,275
10/21/20145.015.244.905.1518,674
10/20/20145.035.344.905.0125,441
10/17/20144.945.804.945.129,717
10/16/20144.874.944.824.929,992
10/15/20144.795.204.554.9421,249
10/14/20145.175.174.554.9420,633
10/13/20145.575.575.055.2610,715
10/10/20145.205.605.205.4611,052
10/9/20145.405.805.285.5716,941
10/8/20145.705.785.425.7719,952
10/7/20145.955.965.705.7610,985
10/6/20146.106.125.755.8420,609
10/3/20146.416.506.226.3220,374
10/2/20146.436.456.366.449,491
10/1/20146.256.406.106.396,602
9/30/20146.506.506.316.3112,672
9/29/20146.746.746.326.584,073
9/26/20146.756.756.566.734,210
9/25/20146.476.756.326.7512,771
9/24/20146.746.836.516.729,163
9/23/20146.616.726.256.7117,747
9/22/20146.476.566.406.4318,306
9/19/20146.566.756.316.3329,788
9/18/20146.876.886.566.6516,038
9/17/20146.686.906.686.8510,050
9/16/20146.906.906.586.756,889
9/15/20146.906.906.536.7512,031
9/12/20146.996.996.906.983,353
9/11/20146.987.006.716.997,661
9/10/20147.007.006.786.895,496
9/9/20146.997.006.906.993,946
  • Showing 1-100 of 774 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center