Singapore markets closed

NeoGames S.A. (NGMS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
13.39-0.52 (-3.74%)
At close: 01:00PM EST
13.49 +0.10 (+0.75%)
After hours: 01:17PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 202215.5315.7114.8415.1315.1379,300
12 Sept 202215.6716.3015.6716.1716.1738,300
09 Sept 202215.3515.5715.2115.4315.4351,100
08 Sept 202214.5315.2214.3014.9814.9886,200
07 Sept 202214.4814.9414.3514.8114.81111,700
06 Sept 202215.0415.0414.2414.5714.5777,200
02 Sept 202215.1815.3014.2715.0615.06124,300
01 Sept 202215.6615.6614.7415.1515.15103,400
31 Aug 202215.7116.1215.7115.9915.9972,700
30 Aug 202215.9715.9715.4615.8515.8587,800
29 Aug 202215.8016.2515.8016.0116.0139,600
26 Aug 202216.9416.9415.8816.1616.1673,500
25 Aug 202217.0117.2216.5316.9316.9363,100
24 Aug 202216.6417.0716.4916.7716.7764,200
23 Aug 202216.5317.6616.4716.6316.6379,000
22 Aug 202216.3616.6315.8716.5516.55122,300
19 Aug 202217.5317.5315.8016.5616.56105,900
18 Aug 202217.5717.9917.3417.9417.9448,300
17 Aug 202217.8618.1117.1417.7117.7162,200
16 Aug 202218.1918.6917.8018.1818.1865,900
15 Aug 202217.2618.8017.1218.2718.27148,900
12 Aug 202216.1417.9216.1217.5117.51144,800
11 Aug 202215.8918.9615.3016.0216.02225,700
10 Aug 202217.8417.9717.2617.6517.65202,500
09 Aug 202217.1517.3316.2117.1417.14118,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...