NeoGames S.A. (NGMS)
NASDAQ: NGMS
· Real-Time Price · USD
29.45
0.02 (0.07%)
At close: Apr 23, 2024, 10:00 PM
NGMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.00% | 0 |
| Apr 24, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.00% | 0 |
| Apr 23, 2024 | 29.47 | 29.47 | 29.44 | 29.45 | 29.45 | 0.07% | 211,945 |
| Apr 22, 2024 | 29.46 | 29.47 | 29.43 | 29.43 | 29.43 | -0.07% | 599,975 |
| Apr 19, 2024 | 29.46 | 29.47 | 29.44 | 29.45 | 29.45 | 0.14% | 911,015 |
| Apr 18, 2024 | 29.41 | 29.44 | 29.40 | 29.41 | 29.41 | 0.03% | 973,199 |
| Apr 17, 2024 | 29.38 | 29.42 | 29.37 | 29.40 | 29.40 | 0.03% | 191,848 |
| Apr 16, 2024 | 29.25 | 29.44 | 29.25 | 29.39 | 29.39 | 0.48% | 640,508 |
| Apr 15, 2024 | 29.25 | 29.30 | 29.25 | 29.25 | 29.25 | 0.07% | 145,405 |
| Apr 12, 2024 | 29.30 | 29.31 | 29.22 | 29.23 | 29.23 | -0.24% | 558,759 |
| Apr 11, 2024 | 29.26 | 29.31 | 29.25 | 29.30 | 29.30 | 0.03% | 421,513 |
| Apr 10, 2024 | 29.04 | 29.31 | 29.02 | 29.29 | 29.29 | 0.97% | 1,665,110 |
| Apr 9, 2024 | 28.97 | 29.03 | 28.96 | 29.01 | 29.01 | 0.03% | 271,419 |
| Apr 8, 2024 | 28.95 | 29.05 | 28.95 | 29.00 | 29.00 | 0.00% | 95,215 |
| Apr 5, 2024 | 28.90 | 29.04 | 28.90 | 29.00 | 29.00 | 0.21% | 242,968 |
| Apr 4, 2024 | 29.00 | 29.05 | 28.94 | 28.94 | 28.94 | -0.45% | 656,861 |
| Apr 3, 2024 | 29.00 | 29.07 | 29.00 | 29.07 | 29.07 | 0.21% | 159,309 |
| Apr 2, 2024 | 29.10 | 29.10 | 28.99 | 29.01 | 29.01 | -0.28% | 154,848 |
| Apr 1, 2024 | 29.00 | 29.10 | 28.97 | 29.09 | 29.09 | 0.45% | 115,325 |
| Mar 28, 2024 | 29.09 | 29.09 | 28.94 | 28.96 | 28.96 | -0.14% | 32,511 |