Skip to main content

Neogames S.A. (NQ: NGMS )

28.44 +0.12 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 28.32 28.44 28.32 28.44 64,631 +0.12(+0.42%)
Feb 29, 2024 28.49 28.49 28.28 28.32 11,526 -0.06(-0.21%)
Feb 28, 2024 28.37 28.38 28.27 28.38 8,879 +0.01(+0.04%)
Feb 27, 2024 28.29 28.45 28.29 28.37 5,038 -0.03(-0.11%)
Feb 26, 2024 28.41 28.49 28.31 28.40 10,584 +0.05(+0.18%)
Feb 23, 2024 28.34 28.50 28.25 28.35 82,599 +0.05(+0.18%)
Feb 22, 2024 28.02 28.36 27.98 28.30 176,548 +0.28(+1.00%)
Feb 21, 2024 27.85 28.03 27.78 28.02 16,455 +0.02(+0.07%)
Feb 20, 2024 27.82 28.00 27.82 28.00 16,401 +0.06(+0.21%)
Feb 16, 2024 27.83 28.00 27.74 27.94 13,686 +0.00(+0.00%)
Feb 15, 2024 27.91 28.00 27.91 27.94 21,702 -0.05(-0.18%)
Feb 14, 2024 27.98 28.00 27.90 27.99 17,373 +0.01(+0.04%)
Feb 13, 2024 27.98 28.05 27.96 27.98 9,062 -0.07(-0.25%)
Feb 12, 2024 28.16 28.24 28.04 28.05 19,079 -0.04(-0.14%)
Feb 09, 2024 28.06 28.10 28.02 28.09 11,476 -0.01(-0.04%)
Feb 08, 2024 27.98 28.21 27.98 28.10 19,434 +0.16(+0.57%)
Feb 07, 2024 27.91 28.03 27.74 27.94 30,261 +0.08(+0.29%)
Feb 06, 2024 27.98 28.00 27.81 27.86 24,846 -0.06(-0.21%)
Feb 05, 2024 27.88 28.04 27.88 27.92 30,729 -0.10(-0.36%)
Feb 02, 2024 27.93 28.05 27.91 28.02 16,946 +0.03(+0.11%)
Feb 01, 2024 27.91 28.02 27.91 27.99 21,951 +0.01(+0.04%)
Jan 31, 2024 28.07 28.07 27.95 27.98 19,463 -0.04(-0.14%)
Jan 30, 2024 28.00 28.07 27.92 28.02 34,865 -0.08(-0.28%)
Jan 29, 2024 28.00 28.12 28.00 28.10 26,917 +0.01(+0.02%)
Jan 26, 2024 28.17 28.18 28.00 28.09 17,326 -0.01(-0.02%)
Jan 25, 2024 28.13 28.18 27.92 28.10 41,578 +0.03(+0.11%)
Jan 24, 2024 28.02 28.13 27.54 28.07 27,392 -0.06(-0.21%)
Jan 23, 2024 28.05 28.13 27.96 28.13 31,434 +0.13(+0.46%)
Jan 22, 2024 28.02 28.05 28.00 28.00 7,246 -0.05(-0.18%)
Jan 19, 2024 28.01 28.05 27.90 28.05 5,544 -0.03(-0.11%)
Jan 18, 2024 28.02 28.08 27.71 28.08 34,062 +0.06(+0.21%)
Jan 17, 2024 27.75 28.07 27.57 28.02 37,454 +0.13(+0.47%)
Jan 16, 2024 27.93 27.94 27.85 27.89 8,451 -0.15(-0.53%)
Jan 12, 2024 28.10 28.10 28.00 28.04 24,792 -0.06(-0.21%)
Jan 11, 2024 28.24 28.24 28.10 28.10 15,728 +0.00(+0.00%)
Jan 10, 2024 28.11 28.30 28.10 28.10 44,333 -0.08(-0.28%)
Jan 09, 2024 28.10 28.20 28.00 28.18 149,102 +0.03(+0.11%)
Jan 08, 2024 28.27 28.27 28.07 28.15 59,648 +0.08(+0.29%)
Jan 05, 2024 28.15 28.21 28.04 28.07 11,018 +0.05(+0.18%)
Jan 04, 2024 28.24 28.32 28.02 28.02 45,241 -0.17(-0.60%)
Jan 03, 2024 28.03 28.34 28.00 28.19 72,362 +0.33(+1.18%)
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.