Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,139.76
-43.52(-1.37%)
S&P 500
3,936.50
+19.86(+0.51%)
Dow
32,168.02
+306.04(+0.96%)
Nasdaq
11,609.70
-20.81(-0.18%)
BTC-USD
27,978.08
+652.46(+2.39%)
CMC Crypto 200
608.34
+8.67(+1.45%)

NeoGames S.A. (NGMS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

14.94

-0.22

(-1.45%)

As of 10:21AM EDT. Market open.

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	15.33	15.33	14.87	14.94	14.94	2,346
17 Mar 2023	15.17	15.37	14.69	15.16	15.16	123,700
16 Mar 2023	14.21	15.41	14.16	15.28	15.28	74,400
15 Mar 2023	14.75	14.76	14.02	14.45	14.45	86,100
14 Mar 2023	14.83	15.21	14.60	15.18	15.18	87,900
13 Mar 2023	14.01	14.49	13.78	14.21	14.21	100,400
10 Mar 2023	15.90	15.90	13.98	14.22	14.22	200,100
09 Mar 2023	16.52	16.78	15.79	15.97	15.97	87,700
08 Mar 2023	16.74	16.85	16.09	16.61	16.61	232,700
07 Mar 2023	16.22	18.68	16.02	16.68	16.68	286,800
06 Mar 2023	15.71	15.88	14.73	14.80	14.80	95,500
03 Mar 2023	15.49	15.81	15.36	15.48	15.48	42,700
02 Mar 2023	15.64	15.79	14.88	15.33	15.33	69,600
01 Mar 2023	15.58	15.91	15.32	15.80	15.80	84,400
28 Feb 2023	14.89	15.83	14.04	15.55	15.55	203,900
27 Feb 2023	14.34	15.29	14.25	15.00	15.00	108,000
24 Feb 2023	14.44	14.62	13.88	14.13	14.13	93,100
23 Feb 2023	14.85	14.97	14.60	14.80	14.80	42,300
22 Feb 2023	14.51	14.77	14.36	14.74	14.74	57,100
21 Feb 2023	14.53	14.83	14.28	14.45	14.45	98,400
17 Feb 2023	14.90	14.99	14.45	14.88	14.88	118,800
16 Feb 2023	14.85	15.31	14.58	14.97	14.97	84,900
15 Feb 2023	14.63	15.25	14.49	15.24	15.24	46,800
14 Feb 2023	14.53	14.98	14.42	14.74	14.74	42,900
13 Feb 2023	13.97	14.74	13.93	14.74	14.74	77,200
10 Feb 2023	13.82	13.99	13.60	13.88	13.88	62,600
09 Feb 2023	14.27	14.44	13.80	13.89	13.89	54,800
08 Feb 2023	14.29	14.29	13.85	14.09	14.09	62,800
07 Feb 2023	13.80	14.37	13.56	14.31	14.31	66,900
06 Feb 2023	14.10	14.11	13.60	13.80	13.80	86,100
03 Feb 2023	14.21	15.31	14.07	14.16	14.16	91,500
02 Feb 2023	13.61	14.61	13.61	14.34	14.34	326,400
01 Feb 2023	13.09	13.55	12.90	13.44	13.44	233,800
31 Jan 2023	12.45	13.43	12.06	12.90	12.90	114,700
30 Jan 2023	12.42	12.67	12.28	12.42	12.42	115,000
27 Jan 2023	12.52	12.76	12.32	12.50	12.50	91,600
26 Jan 2023	12.95	13.36	12.43	12.54	12.54	185,200
25 Jan 2023	12.62	12.90	12.45	12.80	12.80	110,900
24 Jan 2023	12.82	13.05	12.50	12.71	12.71	189,000
23 Jan 2023	12.18	13.25	12.07	12.92	12.92	426,300
20 Jan 2023	11.48	12.52	10.85	12.29	12.29	492,300
19 Jan 2023	11.95	11.97	11.20	11.29	11.29	506,700
18 Jan 2023	12.34	12.46	11.96	12.02	12.02	117,100
17 Jan 2023	12.32	12.48	12.02	12.27	12.27	60,700
13 Jan 2023	12.30	12.35	12.08	12.26	12.26	77,900
12 Jan 2023	12.48	12.48	11.88	12.29	12.29	119,100
11 Jan 2023	13.17	13.58	12.59	12.69	12.69	43,000
10 Jan 2023	12.33	13.25	12.30	13.14	13.14	114,200
09 Jan 2023	12.65	13.10	12.27	12.33	12.33	101,300
06 Jan 2023	12.11	12.58	11.77	12.49	12.49	52,200
05 Jan 2023	13.16	13.16	11.92	11.96	11.96	89,800
04 Jan 2023	12.90	13.57	12.73	13.39	13.39	99,700
03 Jan 2023	12.41	13.03	12.30	12.91	12.91	98,100
30 Dec 2022	12.05	12.49	11.93	12.19	12.19	138,400
29 Dec 2022	11.88	12.52	11.68	12.20	12.20	90,200
28 Dec 2022	11.64	12.00	11.60	11.74	11.74	83,000
27 Dec 2022	12.00	12.06	11.63	11.90	11.90	82,800
23 Dec 2022	11.88	12.21	11.53	12.07	12.07	58,000
22 Dec 2022	12.27	12.27	11.19	11.83	11.83	114,400
21 Dec 2022	12.46	12.92	12.27	12.43	12.43	79,800
20 Dec 2022	12.18	12.44	12.05	12.27	12.27	80,300
19 Dec 2022	13.05	13.05	12.10	12.23	12.23	189,300
16 Dec 2022	13.10	13.58	12.94	13.04	13.04	150,100
15 Dec 2022	13.42	13.45	13.00	13.25	13.25	91,300
14 Dec 2022	13.66	13.90	13.38	13.75	13.75	62,100
13 Dec 2022	14.39	14.40	13.48	13.68	13.68	67,400
12 Dec 2022	13.19	13.74	13.08	13.70	13.70	73,000
09 Dec 2022	14.04	14.14	13.06	13.18	13.18	101,800
08 Dec 2022	13.94	14.25	13.70	14.07	14.07	48,400
07 Dec 2022	13.83	14.75	13.36	13.83	13.83	73,100
06 Dec 2022	15.03	15.10	13.86	13.90	13.90	84,300
05 Dec 2022	15.53	15.65	14.91	15.19	15.19	91,800
02 Dec 2022	15.36	16.12	15.22	15.67	15.67	129,500
01 Dec 2022	14.38	16.00	14.25	15.64	15.64	214,300
30 Nov 2022	13.36	13.97	13.13	13.81	13.81	645,700
29 Nov 2022	13.55	13.70	13.07	13.34	13.34	96,400
28 Nov 2022	13.39	13.75	13.30	13.57	13.57	144,700
25 Nov 2022	13.80	13.80	13.01	13.39	13.39	56,400
23 Nov 2022	14.33	14.55	13.69	13.91	13.91	178,800
22 Nov 2022	15.83	15.83	14.33	14.50	14.50	186,200
21 Nov 2022	17.57	18.02	15.68	15.86	15.86	207,000
18 Nov 2022	17.79	18.22	17.76	17.92	17.92	191,100
17 Nov 2022	17.96	18.38	17.75	18.15	18.15	70,500
16 Nov 2022	17.72	18.29	17.35	18.24	18.24	158,300
15 Nov 2022	18.15	18.45	17.53	17.82	17.82	88,500
14 Nov 2022	17.24	18.07	16.82	17.81	17.81	167,700
11 Nov 2022	16.87	17.80	16.62	17.50	17.50	230,500
10 Nov 2022	15.76	17.62	15.30	16.59	16.59	292,900
09 Nov 2022	16.60	16.81	15.99	16.06	16.06	182,900
08 Nov 2022	16.50	17.00	16.25	16.94	16.94	141,700
07 Nov 2022	16.21	16.50	15.81	16.35	16.35	102,000
04 Nov 2022	16.15	16.69	15.65	16.09	16.09	245,400
03 Nov 2022	16.08	16.30	15.90	15.93	15.93	138,100
02 Nov 2022	17.15	17.27	16.18	16.34	16.34	74,700
01 Nov 2022	17.46	17.83	17.12	17.19	17.19	77,100
31 Oct 2022	17.16	17.42	16.94	17.20	17.20	106,000
28 Oct 2022	17.25	17.40	16.87	17.29	17.29	80,500
27 Oct 2022	17.57	17.87	17.06	17.25	17.25	63,200
26 Oct 2022	16.77	17.70	16.65	17.32	17.32	256,600
25 Oct 2022	16.64	17.00	16.59	16.81	16.81	53,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,139.76-43.52(-1.37%)

S&P 5003,936.50+19.86(+0.51%)

Dow32,168.02+306.04(+0.96%)

Nasdaq11,609.70-20.81(-0.18%)

BTC-USD27,978.08+652.46(+2.39%)

CMC Crypto 200608.34+8.67(+1.45%)

NeoGames S.A. (NGMS)

Straits Times Index
3,139.76
-43.52(-1.37%)

S&P 500
3,936.50
+19.86(+0.51%)

Dow
32,168.02
+306.04(+0.96%)

Nasdaq
11,609.70
-20.81(-0.18%)

BTC-USD
27,978.08
+652.46(+2.39%)

CMC Crypto 200
608.34
+8.67(+1.45%)