Skip to main content

Neogames S.A. (NQ: NGMS )

28.99 -0.01 (-0.03%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 15.25 15.66 14.92 15.35 55,413 +0.15(+0.99%)
Mar 31, 2023 14.76 15.63 14.76 15.20 78,685 +0.62(+4.25%)
Mar 30, 2023 14.60 14.99 14.33 14.58 24,056 +0.17(+1.18%)
Mar 29, 2023 14.72 14.72 14.20 14.41 47,406 -0.09(-0.62%)
Mar 28, 2023 14.61 14.61 14.17 14.50 25,389 -0.21(-1.43%)
Mar 27, 2023 14.75 14.84 14.32 14.71 76,948 +0.20(+1.38%)
Mar 24, 2023 14.33 14.56 14.12 14.51 52,336 -0.01(-0.07%)
Mar 23, 2023 14.92 15.22 14.37 14.52 41,389 -0.23(-1.56%)
Mar 22, 2023 15.64 15.67 14.75 14.75 43,222 -0.89(-5.69%)
Mar 21, 2023 15.38 15.80 14.68 15.64 42,855 +0.61(+4.06%)
Mar 20, 2023 15.33 15.33 14.71 15.03 51,681 -0.13(-0.86%)
Mar 17, 2023 15.17 15.37 14.69 15.16 123,678 -0.12(-0.79%)
Mar 16, 2023 14.21 15.41 14.16 15.28 74,436 +0.83(+5.74%)
Mar 15, 2023 14.75 14.76 14.02 14.45 86,132 -0.73(-4.81%)
Mar 14, 2023 14.83 15.21 14.60 15.18 87,905 +0.97(+6.83%)
Mar 13, 2023 14.01 14.49 13.78 14.21 100,387 -0.01(-0.07%)
Mar 10, 2023 15.90 15.90 13.98 14.22 200,081 -1.75(-10.96%)
Mar 09, 2023 16.52 16.78 15.79 15.97 87,659 -0.64(-3.85%)
Mar 08, 2023 16.74 16.85 16.09 16.61 232,660 -0.07(-0.42%)
Mar 07, 2023 16.22 18.68 16.02 16.68 286,827 +1.88(+12.70%)
Mar 06, 2023 15.71 15.88 14.73 14.80 95,521 -0.68(-4.39%)
Mar 03, 2023 15.49 15.81 15.36 15.48 42,668 +0.15(+0.98%)
Mar 02, 2023 15.64 15.79 14.88 15.33 69,622 -0.47(-2.97%)
Mar 01, 2023 15.58 15.91 15.32 15.80 84,422 +0.25(+1.61%)
Feb 28, 2023 14.89 15.83 14.04 15.55 203,878 +0.55(+3.67%)
Feb 27, 2023 14.34 15.29 14.25 15.00 108,006 +0.87(+6.16%)
Feb 24, 2023 14.44 14.62 13.88 14.13 93,117 -0.67(-4.53%)
Feb 23, 2023 14.85 14.97 14.60 14.80 42,318 +0.06(+0.41%)
Feb 22, 2023 14.51 14.77 14.36 14.74 57,100 +0.29(+2.01%)
Feb 21, 2023 14.53 14.83 14.28 14.45 98,355 -0.43(-2.89%)
Feb 17, 2023 14.90 14.99 14.45 14.88 118,753 -0.09(-0.60%)
Feb 16, 2023 14.85 15.30 14.58 14.97 84,881 -0.27(-1.77%)
Feb 15, 2023 14.63 15.25 14.49 15.24 46,836 +0.50(+3.39%)
Feb 14, 2023 14.53 14.98 14.42 14.74 42,870 +0.00(+0.00%)
Feb 13, 2023 13.97 14.74 13.93 14.74 77,177 +0.86(+6.20%)
Feb 10, 2023 13.82 13.99 13.60 13.88 62,597 -0.01(-0.07%)
Feb 09, 2023 14.27 14.44 13.79 13.89 54,839 -0.20(-1.42%)
Feb 08, 2023 14.29 14.29 13.85 14.09 62,785 -0.22(-1.54%)
Feb 07, 2023 13.80 14.37 13.56 14.31 66,921 +0.51(+3.70%)
Feb 06, 2023 14.10 14.11 13.60 13.80 86,120 -0.36(-2.54%)
Feb 03, 2023 14.21 15.31 14.07 14.16 91,465 -0.18(-1.26%)
Feb 02, 2023 13.61 14.61 13.61 14.34 326,380 +0.90(+6.70%)
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.