Skip to main content

Neogames S.A. (NQ: NGMS )

28.96 -0.04 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 25.96 26.25 25.72 26.12 376,009 +0.44(+1.71%)
Jun 29, 2023 26.15 26.30 25.63 25.68 308,941 -0.47(-1.80%)
Jun 28, 2023 26.66 27.06 26.02 26.15 128,796 -0.45(-1.69%)
Jun 27, 2023 26.73 26.98 26.60 26.60 216,181 +0.00(+0.00%)
Jun 26, 2023 26.99 27.25 26.60 26.60 135,670 -0.17(-0.64%)
Jun 23, 2023 27.01 27.19 26.70 26.77 2,008,711 -0.31(-1.14%)
Jun 22, 2023 27.12 27.23 27.06 27.08 160,858 -0.15(-0.55%)
Jun 21, 2023 27.08 27.29 27.08 27.23 101,370 +0.13(+0.48%)
Jun 20, 2023 27.35 27.36 27.06 27.10 129,188 -0.29(-1.06%)
Jun 16, 2023 27.26 27.40 26.94 27.39 248,644 +0.28(+1.03%)
Jun 15, 2023 27.09 27.12 26.82 27.11 251,993 -0.02(-0.07%)
Jun 14, 2023 27.14 27.31 27.02 27.13 145,640 -0.11(-0.40%)
Jun 13, 2023 27.21 27.37 27.00 27.24 467,539 +0.10(+0.37%)
Jun 12, 2023 27.35 27.44 27.14 27.14 330,850 -0.17(-0.62%)
Jun 09, 2023 27.25 27.35 27.01 27.31 679,729 +0.09(+0.33%)
Jun 08, 2023 27.15 27.22 26.96 27.22 300,551 +0.07(+0.26%)
Jun 07, 2023 27.25 27.33 26.97 27.15 121,553 +0.06(+0.22%)
Jun 06, 2023 27.27 27.48 26.33 27.09 187,418 -0.27(-0.99%)
Jun 05, 2023 27.20 27.40 27.14 27.36 355,515 +0.21(+0.77%)
Jun 02, 2023 27.29 27.32 27.14 27.15 272,096 -0.07(-0.26%)
Jun 01, 2023 27.27 27.30 27.14 27.22 617,496 -0.05(-0.18%)
May 31, 2023 27.21 27.30 27.08 27.27 308,774 +0.02(+0.07%)
May 30, 2023 27.25 27.32 27.16 27.25 261,269 -0.02(-0.07%)
May 26, 2023 27.25 27.39 27.20 27.27 189,211 +0.00(+0.00%)
May 25, 2023 27.32 27.32 27.15 27.27 408,114 -0.05(-0.18%)
May 24, 2023 27.25 27.36 27.07 27.32 311,503 +0.01(+0.04%)
May 23, 2023 27.50 27.52 27.28 27.31 449,355 -0.18(-0.65%)
May 22, 2023 27.45 27.70 27.45 27.49 660,076 -0.07(-0.25%)
May 19, 2023 27.50 27.65 27.35 27.56 316,890 +0.01(+0.04%)
May 18, 2023 27.20 27.77 27.15 27.55 253,204 +0.23(+0.84%)
May 17, 2023 27.10 27.39 27.02 27.32 676,916 +0.16(+0.59%)
May 16, 2023 27.10 27.38 26.93 27.16 1,296,189 -0.01(-0.04%)
May 15, 2023 27.37 27.50 27.14 27.17 5,209,798 +14.33(+111.60%)
May 12, 2023 14.39 14.66 12.62 12.84 117,088 -1.55(-10.77%)
May 11, 2023 13.90 15.37 13.66 14.39 176,861 +1.19(+9.02%)
May 10, 2023 13.24 13.25 12.90 13.20 134,595 +0.26(+2.01%)
May 09, 2023 13.21 13.25 12.93 12.94 124,355 -0.23(-1.75%)
May 08, 2023 13.02 13.31 12.96 13.17 278,834 +0.15(+1.15%)
May 05, 2023 13.07 13.17 12.87 13.02 88,243 +0.27(+2.12%)
May 04, 2023 12.68 12.88 12.51 12.75 89,901 +0.07(+0.55%)
May 03, 2023 12.81 13.07 12.55 12.68 136,698 -0.08(-0.63%)
May 02, 2023 13.01 13.26 12.52 12.76 137,384 -0.34(-2.60%)
May 01, 2023 13.35 13.38 12.83 13.10 105,905 -0.35(-2.60%)
Apr 28, 2023 13.01 13.68 13.01 13.45 75,460 +0.19(+1.43%)
Apr 27, 2023 13.00 13.30 12.95 13.26 29,069 +0.42(+3.27%)
Apr 26, 2023 12.75 13.28 12.75 12.84 61,913 +0.07(+0.55%)
Apr 25, 2023 12.84 13.62 12.57 12.77 41,704 -0.18(-1.39%)
Apr 24, 2023 13.40 13.43 12.88 12.95 42,855 -0.46(-3.43%)
Apr 21, 2023 13.51 13.55 13.19 13.41 128,386 -0.15(-1.11%)
Apr 20, 2023 13.50 13.96 13.37 13.56 40,146 -0.13(-0.95%)
Apr 19, 2023 14.01 14.08 13.28 13.69 47,581 -0.41(-2.91%)
Apr 18, 2023 15.00 16.49 14.01 14.10 40,603 -0.76(-5.11%)
Apr 17, 2023 14.83 15.07 14.70 14.86 25,110 +0.01(+0.07%)
Apr 14, 2023 14.80 14.96 14.56 14.85 29,899 +0.04(+0.27%)
Apr 13, 2023 14.87 14.95 14.59 14.81 36,104 +0.11(+0.75%)
Apr 12, 2023 15.88 15.88 14.58 14.70 32,138 -0.89(-5.71%)
Apr 11, 2023 15.51 16.07 15.28 15.59 42,813 +0.12(+0.78%)
Apr 10, 2023 14.77 15.50 14.74 15.47 39,391 +0.57(+3.83%)
Apr 06, 2023 14.92 15.11 14.54 14.90 22,424 +0.01(+0.07%)
Apr 05, 2023 14.81 15.01 14.53 14.89 47,558 -0.11(-0.73%)
Apr 04, 2023 15.27 15.27 14.85 15.00 51,635 -0.35(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.