$4.05 +0.08 (%) Remark Media Inc - NASDAQ

May. 22, 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
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
4/10/20154.304.384.044.1827,313
4/9/20154.314.314.114.2322,494
4/8/20154.234.284.104.1417,746
4/7/20154.194.394.034.0342,556
4/6/20154.504.504.184.1956,763
4/2/20154.114.374.114.2120,995
4/1/20154.404.414.114.1428,477
3/31/20154.424.504.054.3057,167
3/30/20154.424.593.904.3053,404
3/27/20154.254.503.974.4214,465
3/26/20154.784.784.264.3722,380
3/25/20154.544.904.314.5164,094
3/24/20154.164.774.004.4121,884
3/23/20153.794.243.684.0328,701
3/20/20153.934.253.934.0011,579
3/19/20153.803.943.753.8933,147
3/18/20153.904.133.533.7548,951
3/17/20154.004.103.703.8218,172
3/16/20154.194.193.783.9042,100
3/13/20154.204.284.024.1216,963
3/12/20154.264.264.054.209,080
3/11/20154.184.364.054.3421,694
3/10/20154.364.364.174.178,085
3/9/20154.764.764.374.377,759
3/6/20154.674.814.314.5633,314
3/5/20154.915.004.564.5637,588
3/4/20154.634.924.634.8410,776
3/3/20154.815.014.684.7221,743
3/2/20154.605.014.604.8410,860
2/27/20154.994.994.604.6033,536
2/26/20154.954.954.884.89980
2/25/20154.915.004.784.9613,509
2/24/20154.924.924.814.9010,930
2/23/20154.755.094.755.079,050
2/20/20155.095.094.814.854,291
2/19/20155.365.484.834.884,401
2/18/20154.905.054.844.8413,100
2/17/20154.955.394.954.997,351
2/13/20154.615.004.615.0014,809
2/12/20154.644.894.614.6728,365
2/11/20154.844.844.554.7810,680
2/10/20154.724.734.684.73765
2/9/20154.995.394.624.7524,950
2/6/20155.265.484.804.8219,070
2/5/20154.815.364.735.1078,548
2/4/20154.805.384.594.8731,489
2/3/20154.424.814.424.8111,700
2/2/20154.354.524.274.5018,449
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
  • Showing 1-100 of 852 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center