$4.50 0.00 (%) Remark Media Inc - NASDAQ

Sep. 29, 2016 | 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
9/29/20164.464.504.464.505,168
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
7/20/20164.214.284.154.2734,925
7/19/20164.134.204.114.2013,481
7/18/20164.384.394.174.1940,722
7/15/20164.184.344.154.219,108
7/14/20164.294.354.194.218,832
7/13/20164.214.304.194.225,627
7/12/20164.174.364.164.1813,944
7/11/20164.244.264.164.1712,265
7/8/20164.164.274.124.2010,164
7/7/20164.174.244.074.154,202
7/6/20164.194.314.024.1421,715
7/5/20164.384.394.114.1412,613
7/1/20164.264.414.244.367,563
6/30/20164.314.324.214.249,544
6/29/20164.274.334.184.228,336
6/28/20164.224.294.034.1417,903
6/27/20164.324.704.134.1899,683
6/24/20164.344.804.344.4260,118
6/23/20164.434.554.374.438,740
6/22/20164.474.474.394.3911,261
6/21/20164.554.554.494.494,573
6/20/20164.504.634.444.557,460
6/17/20164.574.654.384.4126,833
6/16/20164.634.684.564.625,462
6/15/20164.554.694.554.685,922
6/14/20164.574.674.514.585,630
6/13/20164.684.714.504.6811,127
6/10/20164.634.794.624.762,643
6/9/20164.754.774.664.7713,627
6/8/20164.694.744.684.736,266
6/7/20164.724.804.694.699,187
6/6/20164.604.814.524.8014,799
6/3/20164.644.684.614.632,074
6/2/20164.674.674.534.5612,072
6/1/20164.734.734.534.6120,013
5/31/20164.624.794.604.7320,265
5/27/20164.564.684.564.652,291
5/26/20164.404.704.354.5921,596
5/25/20164.614.694.564.622,028
5/24/20164.514.854.514.644,367
5/23/20164.794.854.534.5322,439
5/20/20164.664.854.614.7215,489
5/19/20164.424.554.424.5110,166
5/18/20164.604.604.364.509,895
5/17/20164.644.644.444.443,288
5/16/20164.624.674.384.6626,390
5/13/20164.564.574.504.533,079
5/12/20164.534.614.524.5216,578
5/11/20164.544.634.544.5712,591
5/10/20164.604.604.574.585,410
  • Showing 1-100 of 1,194 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center