Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neogames S.A. (NQ: NGMS )

29.45 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 61.51 62.23 60.46 61.47 63,040 -0.11(-0.18%)
Jun 29, 2021 61.43 62.19 60.89 61.58 74,972 +0.03(+0.05%)
Jun 28, 2021 61.16 61.81 59.83 61.55 122,743 +0.26(+0.42%)
Jun 25, 2021 63.67 63.69 59.62 61.29 287,731 -2.84(-4.43%)
Jun 24, 2021 65.70 66.08 63.57 64.13 212,433 -1.33(-2.03%)
Jun 23, 2021 69.62 69.62 64.34 65.46 173,433 -4.27(-6.12%)
Jun 22, 2021 70.20 73.54 67.76 69.73 337,959 -0.23(-0.33%)
Jun 21, 2021 68.31 71.89 66.86 69.96 165,782 +2.09(+3.08%)
Jun 18, 2021 69.52 69.57 66.50 67.87 144,018 -0.86(-1.25%)
Jun 17, 2021 69.55 71.63 68.14 68.73 131,259 -1.67(-2.37%)
Jun 16, 2021 68.08 71.06 67.20 70.40 118,889 +2.41(+3.54%)
Jun 15, 2021 67.74 68.87 66.43 67.99 139,346 -0.13(-0.19%)
Jun 14, 2021 70.60 70.98 66.89 68.12 199,506 -2.48(-3.51%)
Jun 11, 2021 66.39 70.63 65.21 70.60 108,149 +4.40(+6.65%)
Jun 10, 2021 71.05 71.37 65.52 66.20 107,296 -4.85(-6.83%)
Jun 09, 2021 73.41 73.43 69.93 71.05 344,619 -0.93(-1.29%)
Jun 08, 2021 67.70 72.39 66.06 71.98 316,396 +4.63(+6.87%)
Jun 07, 2021 63.00 68.55 63.00 67.35 280,344 +4.57(+7.28%)
Jun 04, 2021 61.60 63.33 59.68 62.78 196,117 +2.00(+3.29%)
Jun 03, 2021 65.75 65.77 57.77 60.78 700,205 -7.60(-11.11%)
Jun 02, 2021 61.56 70.39 60.54 68.38 1,704,331 +5.73(+9.15%)
Jun 01, 2021 64.00 67.42 62.45 62.65 585,768 -1.45(-2.26%)
May 28, 2021 59.24 65.38 58.35 64.10 474,225 +4.86(+8.20%)
May 27, 2021 57.66 60.63 56.00 59.24 408,999 +1.68(+2.92%)
May 26, 2021 56.66 59.24 55.18 57.56 278,616 +0.70(+1.23%)
May 25, 2021 51.95 57.27 51.86 56.86 359,545 +5.19(+10.04%)
May 24, 2021 48.95 51.88 47.02 51.67 336,193 +3.37(+6.98%)
May 21, 2021 48.49 50.27 47.76 48.30 213,627 +0.12(+0.25%)
May 20, 2021 46.84 48.29 45.88 48.18 100,279 +2.14(+4.65%)
May 19, 2021 42.97 46.27 41.21 46.04 318,373 -1.04(-2.21%)
May 18, 2021 47.17 49.79 46.63 47.08 140,762 -0.54(-1.13%)
May 17, 2021 47.51 49.62 47.23 47.62 134,908 +1.58(+3.43%)
May 14, 2021 44.99 47.01 43.51 46.04 184,108 +4.14(+9.88%)
May 13, 2021 44.04 44.97 40.92 41.90 78,260 -2.23(-5.05%)
May 12, 2021 45.36 46.69 43.42 44.13 110,497 -1.84(-4.00%)
May 11, 2021 45.15 47.12 45.09 45.97 240,023 -1.26(-2.67%)
May 10, 2021 48.83 49.16 45.94 47.23 117,902 -1.65(-3.38%)
May 07, 2021 48.97 49.99 48.63 48.88 49,749 +0.30(+0.62%)
May 06, 2021 49.62 49.70 47.40 48.58 145,481 -1.11(-2.23%)
May 05, 2021 50.34 51.99 48.52 49.69 108,745 +0.15(+0.30%)
May 04, 2021 47.73 50.08 45.39 49.54 169,668 +1.03(+2.12%)
May 03, 2021 49.19 49.21 47.32 48.51 96,055 -0.58(-1.18%)
Apr 30, 2021 48.42 49.85 46.53 49.09 90,100 +1.08(+2.25%)
Apr 29, 2021 47.25 48.50 45.26 48.01 99,670 +0.67(+1.42%)
Apr 28, 2021 45.58 47.65 45.58 47.34 70,462 +2.33(+5.18%)
Apr 27, 2021 43.25 45.23 43.25 45.01 75,565 +2.06(+4.80%)
Apr 26, 2021 40.74 43.39 40.23 42.95 79,536 +2.03(+4.96%)
Apr 23, 2021 41.04 41.94 40.08 40.92 81,300 +0.26(+0.64%)
Apr 22, 2021 41.18 41.95 39.88 40.66 66,259 -0.74(-1.79%)
Apr 21, 2021 38.29 42.00 38.29 41.40 200,512 +3.22(+8.43%)
Apr 20, 2021 37.32 38.31 36.36 38.18 115,516 +0.70(+1.87%)
Apr 19, 2021 36.77 37.81 35.24 37.48 165,724 +0.44(+1.19%)
Apr 16, 2021 37.25 38.00 35.95 37.04 101,200 +0.02(+0.05%)
Apr 15, 2021 36.18 37.46 35.12 37.02 83,186 +1.11(+3.09%)
Apr 14, 2021 35.84 36.09 35.07 35.91 35,119 -0.01(-0.03%)
Apr 13, 2021 35.50 36.36 34.80 35.92 52,639 +0.38(+1.07%)
Apr 12, 2021 36.31 37.98 34.32 35.54 50,027 -0.83(-2.28%)
Apr 09, 2021 36.86 37.04 35.57 36.37 39,700 -0.57(-1.54%)
Apr 08, 2021 36.28 38.21 34.31 36.94 114,863 +0.96(+2.67%)
Apr 07, 2021 37.63 37.77 35.34 35.98 55,448 -1.49(-3.98%)
Apr 06, 2021 36.61 38.31 36.61 37.47 149,834 +0.77(+2.10%)
Apr 05, 2021 36.17 37.36 35.35 36.70 59,966 +0.62(+1.72%)
Apr 01, 2021 36.28 36.67 35.74 36.08 98,000 +0.31(+0.87%)
Mar 31, 2021 33.43 35.98 33.40 35.77 267,922 +2.55(+7.68%)
Mar 30, 2021 32.20 34.43 31.52 33.22 113,444 +0.76(+2.34%)
Mar 29, 2021 35.03 36.42 32.44 32.46 135,763 -2.60(-7.42%)
Mar 26, 2021 37.69 38.50 34.58 35.06 196,000 -2.34(-6.26%)
Mar 25, 2021 35.57 40.14 35.45 37.40 246,741 +1.09(+3.00%)
Mar 24, 2021 42.68 42.92 35.48 36.31 321,020 -6.21(-14.60%)
Mar 23, 2021 42.30 43.64 41.53 42.52 167,640 -0.27(-0.63%)
Mar 22, 2021 40.73 43.60 40.50 42.79 230,365 +2.02(+4.95%)
Mar 19, 2021 41.71 42.19 40.27 40.77 693,200 -0.17(-0.42%)
Mar 18, 2021 39.62 42.39 39.23 40.94 247,641 +1.09(+2.74%)
Mar 17, 2021 39.39 40.87 35.52 39.85 246,860 +0.84(+2.15%)
Mar 16, 2021 37.87 39.98 37.22 39.01 294,644 +1.68(+4.50%)
Mar 15, 2021 35.79 38.06 35.57 37.33 191,339 +1.96(+5.54%)
Mar 12, 2021 33.00 35.74 32.05 35.37 256,500 +2.35(+7.12%)
Mar 11, 2021 33.00 34.00 31.65 33.02 483,505 +3.04(+10.14%)
Mar 10, 2021 29.88 30.38 28.86 29.98 148,161 +0.24(+0.81%)
Mar 09, 2021 28.49 30.73 28.37 29.74 340,732 +1.25(+4.39%)
Mar 08, 2021 28.26 30.01 28.02 28.49 180,708 +0.24(+0.85%)
Mar 05, 2021 28.68 29.34 25.12 28.25 112,300 -0.23(-0.81%)
Mar 04, 2021 31.50 31.50 28.11 28.48 280,489 -2.40(-7.77%)
Mar 03, 2021 30.00 31.95 30.00 30.88 180,661 +0.73(+2.42%)
Mar 02, 2021 30.40 30.75 29.51 30.15 77,983 -0.08(-0.26%)
Mar 01, 2021 30.81 31.35 29.50 30.23 170,356 -0.10(-0.33%)
Feb 26, 2021 30.85 31.99 29.81 30.33 226,800 -0.87(-2.79%)
Feb 25, 2021 32.00 32.89 29.79 31.20 182,567 -0.80(-2.50%)
Feb 24, 2021 31.69 34.38 31.01 32.00 295,170 +0.88(+2.83%)
Feb 23, 2021 28.64 32.20 28.05 31.12 191,161 +0.32(+1.04%)
Feb 22, 2021 30.92 32.80 29.03 30.80 137,135 -0.05(-0.16%)
Feb 19, 2021 30.18 31.07 30.18 30.85 104,400 +0.71(+2.36%)
Feb 18, 2021 30.00 31.10 29.10 30.14 98,072 -0.02(-0.07%)
Feb 17, 2021 28.00 30.43 27.03 30.16 157,391 +1.85(+6.53%)
Feb 16, 2021 29.26 29.81 28.02 28.31 60,030 -0.89(-3.05%)
Feb 12, 2021 28.34 30.12 28.00 29.20 33,700 +1.10(+3.91%)
Feb 11, 2021 29.06 29.16 27.80 28.10 58,449 -0.96(-3.30%)
Feb 10, 2021 29.02 29.68 28.40 29.06 66,845 +0.15(+0.52%)
Feb 09, 2021 28.56 30.42 27.14 28.91 141,493 +0.05(+0.17%)
Feb 08, 2021 30.44 30.70 28.52 28.86 92,572 -0.76(-2.57%)
Feb 05, 2021 28.20 30.23 27.98 29.62 242,000 +1.67(+5.97%)
Feb 04, 2021 29.00 29.35 26.53 27.95 152,730 -0.84(-2.92%)
Feb 03, 2021 27.95 29.40 27.95 28.79 68,835 +0.84(+3.01%)
Feb 02, 2021 29.16 29.16 27.78 27.95 76,002 -0.85(-2.95%)
Feb 01, 2021 29.17 29.61 27.89 28.80 120,955 -0.13(-0.45%)
Jan 29, 2021 29.34 29.39 27.51 28.93 87,800 +0.05(+0.17%)
Jan 28, 2021 27.79 29.64 27.48 28.88 107,028 +1.38(+5.02%)
Jan 27, 2021 29.27 29.73 27.00 27.50 96,672 -1.45(-5.01%)
Jan 26, 2021 29.75 30.56 28.90 28.95 157,010 -0.57(-1.93%)
Jan 25, 2021 30.33 30.60 28.52 29.52 167,363 -0.48(-1.60%)
Jan 22, 2021 29.47 30.47 29.18 30.00 87,000 +0.42(+1.42%)
Jan 21, 2021 29.37 30.20 28.10 29.58 76,176 +0.20(+0.68%)
Jan 20, 2021 29.61 30.86 28.79 29.38 65,662 -0.44(-1.48%)
Jan 19, 2021 32.56 32.60 28.87 29.82 286,688 -2.13(-6.67%)
Jan 15, 2021 32.70 32.70 31.17 31.95 55,900 -0.55(-1.69%)
Jan 14, 2021 32.80 34.26 31.19 32.50 175,400 +0.94(+2.98%)
Jan 13, 2021 31.26 32.00 30.86 31.56 60,837 +0.23(+0.73%)
Jan 12, 2021 30.94 31.96 30.24 31.33 149,708 +0.10(+0.32%)
Jan 11, 2021 30.35 32.34 30.35 31.23 112,889 -0.07(-0.22%)
Jan 08, 2021 32.80 33.83 30.34 31.30 195,700 -1.70(-5.15%)
Jan 07, 2021 35.23 36.81 33.00 33.00 134,634 -1.91(-5.47%)
Jan 06, 2021 34.50 35.00 32.53 34.91 111,369 +0.59(+1.72%)
Jan 05, 2021 34.75 35.90 33.69 34.32 56,312 -0.31(-0.90%)
Jan 04, 2021 37.79 38.75 34.12 34.63 175,155 -3.36(-8.84%)
Dec 31, 2020 37.99 37.99 37.99 117,247 +3.01(+8.60%)
Dec 30, 2020 34.81 35.97 33.95 34.98 117,247 +0.52(+1.51%)
Dec 29, 2020 35.27 36.17 33.25 34.46 214,049 -1.22(-3.42%)
Dec 28, 2020 35.90 37.00 35.60 35.68 206,708 +0.23(+0.65%)
Dec 24, 2020 34.81 36.40 33.81 35.45 234,300 +1.95(+5.82%)
Dec 23, 2020 30.55 33.74 30.55 33.50 277,480 +2.71(+8.80%)
Dec 22, 2020 29.33 31.71 28.85 30.79 246,005 +1.74(+5.99%)
Dec 21, 2020 27.00 29.74 26.95 29.05 420,974 +1.80(+6.61%)
Dec 18, 2020 24.95 27.50 24.95 27.25 579,500 +3.02(+12.46%)
Dec 17, 2020 22.98 24.88 22.68 24.23 270,274 +1.60(+7.07%)
Dec 16, 2020 22.47 23.75 22.06 22.63 298,393 +0.49(+2.21%)
Dec 15, 2020 22.08 23.00 21.87 22.14 328,645 +0.26(+1.19%)
Dec 14, 2020 20.74 22.15 20.74 21.88 360,295 +1.68(+8.32%)
Dec 11, 2020 20.00 20.45 19.99 20.20 138,300 +0.10(+0.50%)
Dec 10, 2020 20.50 20.74 19.91 20.10 77,924 -0.55(-2.66%)
Dec 09, 2020 20.82 21.37 19.27 20.65 143,406 +0.35(+1.72%)
Dec 08, 2020 21.59 21.97 20.23 20.30 165,713 -1.29(-5.97%)
Dec 07, 2020 21.70 22.15 21.08 21.59 170,474 -0.15(-0.69%)
Dec 04, 2020 21.88 22.50 21.02 21.74 191,000 -0.11(-0.50%)
Dec 03, 2020 22.75 23.15 21.19 21.85 268,490 -0.90(-3.96%)
Dec 02, 2020 23.50 23.65 22.22 22.75 225,352 -0.67(-2.86%)
Dec 01, 2020 22.11 24.27 21.75 23.42 608,795 +1.50(+6.84%)
Nov 30, 2020 21.89 22.41 21.50 21.92 240,738 +0.38(+1.76%)
Nov 27, 2020 21.75 22.01 20.91 21.54 261,000 +0.82(+3.96%)
Nov 25, 2020 20.15 22.16 20.04 20.72 257,200 +0.62(+3.08%)
Nov 24, 2020 19.85 21.00 18.67 20.10 493,965 +0.16(+0.80%)
Nov 23, 2020 21.00 21.24 19.71 19.94 294,254 -0.81(-3.90%)
Nov 20, 2020 22.05 22.16 20.12 20.75 401,300 -1.12(-5.12%)
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.