Singapore markets close in 4 hours 1 minute

NeoGames S.A. (NGMS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.80-0.36 (-2.54%)
At close: 04:00PM EST
13.80 0.00 (0.00%)
After hours: 04:07PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202314.1014.1113.6013.8013.8086,100
03 Feb 202314.2115.3114.0714.1614.1691,500
02 Feb 202313.6114.6113.6114.3414.34326,400
01 Feb 202313.0913.5512.9013.4413.44233,800
31 Jan 202312.4513.4312.0612.9012.90114,700
30 Jan 202312.4212.6712.2812.4212.42115,000
27 Jan 202312.5212.7612.3212.5012.5091,600
26 Jan 202312.9513.3612.4312.5412.54185,200
25 Jan 202312.6212.9012.4512.8012.80110,900
24 Jan 202312.8213.0512.5012.7112.71189,000
23 Jan 202312.1813.2512.0712.9212.92426,300
20 Jan 202311.4812.5210.8512.2912.29492,300
19 Jan 202311.9511.9711.2011.2911.29506,700
18 Jan 202312.3412.4611.9612.0212.02117,100
17 Jan 202312.3212.4812.0212.2712.2760,700
13 Jan 202312.3012.3512.0812.2612.2677,900
12 Jan 202312.4812.4811.8812.2912.29119,100
11 Jan 202313.1713.5812.5912.6912.6943,000
10 Jan 202312.3313.2512.3013.1413.14114,200
09 Jan 202312.6513.1012.2712.3312.33101,300
06 Jan 202312.1112.5811.7712.4912.4952,200
05 Jan 202313.1613.1611.9211.9611.9689,800
04 Jan 202312.9013.5712.7313.3913.3999,700
03 Jan 202312.4113.0312.3012.9112.9198,100
30 Dec 202212.0512.4911.9312.1912.19138,400
29 Dec 202211.8812.5211.6812.2012.2090,200
28 Dec 202211.6412.0011.6011.7411.7483,000
27 Dec 202212.0012.0611.6311.9011.9082,800
23 Dec 202211.8812.2111.5312.0712.0758,000
22 Dec 202212.2712.2711.1911.8311.83114,400
21 Dec 202212.4612.9212.2712.4312.4379,800
20 Dec 202212.1812.4412.0512.2712.2780,300
19 Dec 202213.0513.0512.1012.2312.23189,300
16 Dec 202213.1013.5812.9413.0413.04150,100
15 Dec 202213.4213.4513.0013.2513.2591,300
14 Dec 202213.6613.9013.3813.7513.7562,100
13 Dec 202214.3914.4013.4813.6813.6867,400
12 Dec 202213.1913.7413.0813.7013.7073,000
09 Dec 202214.0414.1413.0613.1813.18101,800
08 Dec 202213.9414.2513.7014.0714.0748,400
07 Dec 202213.8314.7513.3613.8313.8373,100
06 Dec 202215.0315.1013.8613.9013.9084,300
05 Dec 202215.5315.6514.9115.1915.1991,800
02 Dec 202215.3616.1215.2215.6715.67129,500
01 Dec 202214.3816.0014.2515.6415.64214,300
30 Nov 202213.3613.9713.1313.8113.81645,700
29 Nov 202213.5513.7013.0713.3413.3496,400
28 Nov 202213.3913.7513.3013.5713.57144,700
25 Nov 202213.8013.8013.0113.3913.3956,400
23 Nov 202214.3314.5513.6913.9113.91178,800
22 Nov 202215.8315.8314.3314.5014.50186,200
21 Nov 202217.5718.0215.6815.8615.86207,000
18 Nov 202217.7918.2217.7617.9217.92191,100
17 Nov 202217.9618.3817.7518.1518.1570,500
16 Nov 202217.7218.2917.3518.2418.24158,300
15 Nov 202218.1518.4517.5317.8217.8288,500
14 Nov 202217.2418.0716.8217.8117.81167,700
11 Nov 202216.8717.8016.6217.5017.50230,500
10 Nov 202215.7617.6215.3016.5916.59292,900
09 Nov 202216.6016.8115.9916.0616.06182,900
08 Nov 202216.5017.0016.2516.9416.94141,700
07 Nov 202216.2116.5015.8116.3516.35102,000
04 Nov 202216.1516.6915.6516.0916.09245,400
03 Nov 202216.0816.3015.9015.9315.93138,100
02 Nov 202217.1517.2716.1816.3416.3474,700
01 Nov 202217.4617.8317.1217.1917.1977,100
31 Oct 202217.1617.4216.9417.2017.20106,000
28 Oct 202217.2517.4016.8717.2917.2980,500
27 Oct 202217.5717.8717.0617.2517.2563,200
26 Oct 202216.7717.7016.6517.3217.32256,600
25 Oct 202216.6417.0016.5916.8116.8153,000
24 Oct 202216.4616.6115.9916.5316.5367,900
21 Oct 202217.2517.2516.2416.2716.27166,600
20 Oct 202217.7818.0117.1817.2517.2566,300
19 Oct 202217.3518.0117.2917.7817.7892,600
18 Oct 202217.6118.5617.4117.4317.43141,500
17 Oct 202217.3217.8316.9717.2517.2560,400
14 Oct 202216.6417.1816.5717.0617.06120,300
13 Oct 202214.8316.5714.8316.4916.49127,700
12 Oct 202214.5815.3414.0715.2515.2586,700
11 Oct 202213.1614.6212.6114.5714.57363,900
10 Oct 202213.8213.9013.2513.2613.2694,300
07 Oct 202213.3213.8313.0813.7813.7863,000
06 Oct 202213.6214.0613.3813.5013.5059,600
05 Oct 202213.7713.8513.5513.6813.68102,500
04 Oct 202213.6514.3313.6513.9813.9895,100
03 Oct 202213.1713.5812.8413.2613.26126,900
30 Sept 202212.5313.0912.5312.9012.9093,600
29 Sept 202212.8812.8812.4712.7012.7048,700
28 Sept 202212.6013.3412.4413.2013.2060,700
27 Sept 202212.7612.9412.2512.4512.4576,100
26 Sept 202212.9613.4212.4712.5112.5159,300
23 Sept 202213.2013.2512.7213.0813.0893,300
22 Sept 202213.9314.1013.4613.4713.4779,900
21 Sept 202214.2914.5013.9613.9713.9788,600
20 Sept 202214.2014.5314.0114.2814.2852,700
19 Sept 202214.2014.5714.0614.3914.3987,700
16 Sept 202214.5214.9614.2114.3914.3983,000
15 Sept 202214.8715.2714.6515.0115.0168,400
14 Sept 202215.0915.4314.6915.1015.1065,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...