Singapore markets closed

NeoGames S.A. (NGMS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
17.24+0.50 (+2.99%)
At close: 04:00PM EDT
17.24 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202216.9717.4116.6217.2417.24102,500
05 Aug 202216.3417.1716.2516.7416.7445,000
04 Aug 202218.3118.6616.4116.4416.4475,100
03 Aug 202217.1018.4617.0118.3518.35154,500
02 Aug 202216.2117.6016.2117.1117.11153,200
01 Aug 202215.1316.7414.8216.6416.64115,300
29 Jul 202215.4615.4614.7515.2915.2995,600
28 Jul 202216.1616.1615.4015.5415.5464,500
27 Jul 202215.3516.0415.2516.0316.0373,600
26 Jul 202215.6415.6414.8115.2015.2086,600
25 Jul 202215.4316.0515.2315.7315.73137,700
22 Jul 202215.6315.7715.1815.4115.4184,700
21 Jul 202215.2015.5815.0115.5315.5380,600
20 Jul 202214.7415.4414.6915.4315.43124,000
19 Jul 202213.8714.9813.8714.8614.8695,800
18 Jul 202213.2514.3613.2313.6913.69128,300
15 Jul 202213.0513.1212.3612.9112.91205,800
14 Jul 202213.1113.4912.6412.7312.73106,300
13 Jul 202212.8913.2912.6513.2813.2865,300
12 Jul 202212.7313.2012.7313.0913.09247,900
11 Jul 202212.6413.3012.5512.8012.80361,800
08 Jul 202212.6013.1512.3812.8012.80314,700
07 Jul 202212.6513.0612.5112.6212.62214,900
06 Jul 202213.3513.7912.1812.6412.64271,300
05 Jul 202212.9913.4312.6713.2413.24116,100
01 Jul 202213.3214.6513.0113.3213.3262,700
30 Jun 202213.0913.4812.7513.4113.41120,400
29 Jun 202214.2914.4613.2813.4713.4788,300
28 Jun 202216.0016.2914.5314.5514.55142,600
27 Jun 202215.6315.6314.9415.2515.25158,000
24 Jun 202215.0016.0314.7815.5615.56477,200
23 Jun 202214.6314.8214.4114.8014.80140,700
22 Jun 202214.2214.8514.2014.4914.49119,000
21 Jun 202214.6214.9914.3214.6114.61120,600
17 Jun 202213.6214.6713.6214.2914.29185,300
16 Jun 202213.6213.7413.0913.3513.35171,300
15 Jun 202213.0614.4913.0614.1914.19176,200
14 Jun 202213.0613.5412.7213.2213.2299,400
13 Jun 202213.6613.9912.5612.7412.74168,300
10 Jun 202214.9215.3214.1914.4314.43119,300
09 Jun 202215.1615.5214.8515.2715.27131,300
08 Jun 202215.1215.3914.9315.3615.36114,300
07 Jun 202213.8215.2413.6315.1415.14323,300
06 Jun 202214.0014.2013.4613.9513.95184,400
03 Jun 202214.1414.1413.3413.6213.62130,000
02 Jun 202213.8214.5613.7214.3114.31233,600
01 Jun 202213.4314.0613.3013.8813.88240,600
31 May 202213.5313.5613.0213.1313.13448,100
27 May 202213.3413.5712.9513.4313.4398,200
26 May 202212.6913.8312.6613.1613.16259,600
25 May 202211.7012.7711.5112.6212.62116,700
24 May 202212.3412.4011.6011.8011.80145,500
23 May 202212.8813.0212.1012.6212.62113,800
20 May 202212.8612.9912.1412.7812.78154,100
19 May 202212.7213.0612.4912.6812.68153,700
18 May 202212.9613.4512.5112.7612.76149,500
17 May 202212.5013.1512.5013.1313.13177,700
16 May 202211.8912.4011.8212.0812.08360,000
13 May 202211.7912.5211.3012.0512.05483,300
12 May 202211.9511.9510.8211.4411.44892,600
11 May 202212.2513.0411.8811.9011.90183,200
10 May 202213.1513.4012.0112.3212.32187,400
09 May 202213.0213.5112.7212.8112.81196,800
06 May 202214.1714.1712.8013.2313.23123,000
05 May 202215.0115.0113.7313.9713.97129,900
04 May 202214.7915.4014.0115.1915.19213,900
03 May 202214.6415.3214.3014.8014.80408,700
02 May 202212.9014.7312.8414.5514.55323,200
29 Apr 202212.8713.8812.8713.0713.07386,000
28 Apr 202211.9313.0411.8412.9512.95368,000
27 Apr 202211.1811.9310.6911.7811.78451,400
26 Apr 202211.8111.8110.8911.2011.20576,500
25 Apr 202211.7412.1011.3611.9311.93638,200
22 Apr 202212.1412.5511.6011.8911.89361,700
21 Apr 202213.1913.2212.1112.2512.25288,600
20 Apr 202213.1213.3212.7912.9812.98304,600
19 Apr 202213.8814.0912.6413.0513.05617,100
18 Apr 202214.5614.8613.2714.1814.18700,100
14 Apr 202214.4714.8414.1114.7614.76275,700
13 Apr 202214.5415.5513.5614.5314.53326,900
12 Apr 202213.8414.6613.6914.5214.52248,400
11 Apr 202213.2313.9012.7713.6113.61169,300
08 Apr 202213.3213.7313.0413.0813.08133,100
07 Apr 202214.4014.7113.4413.6513.65264,000
06 Apr 202215.3615.4114.3714.4714.47272,000
05 Apr 202216.0016.0015.2715.4915.49246,200
04 Apr 202215.4616.0015.4116.0016.00129,400
01 Apr 202215.4815.5715.3215.4015.40139,100
31 Mar 202215.2515.7015.1615.4315.43227,100
30 Mar 202215.4115.7015.0015.0615.06232,600
29 Mar 202214.5415.4614.5415.4115.41144,000
28 Mar 202214.3414.5214.0014.2514.25330,100
25 Mar 202214.3614.4113.9114.3014.30171,000
24 Mar 202214.4214.4413.9514.3514.35129,400
23 Mar 202214.5314.8514.1114.2714.27354,400
22 Mar 202214.1714.9514.1214.7214.72187,700
21 Mar 202214.3914.4413.6714.1114.11282,200
18 Mar 202213.8314.7313.8314.1714.17239,100
17 Mar 202213.7214.4513.2514.0614.06413,900
16 Mar 202213.3014.2212.9713.5513.551,291,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...