NeoGames S.A. (NGMS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

29.45

0.00

(0.00%)

At close: 04:00PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	29.45	29.45	29.45	29.45	29.45	-
24 Apr 2024	29.45	29.45	29.45	29.45	29.45	-
23 Apr 2024	29.47	29.47	29.44	29.45	29.45	211,945
22 Apr 2024	29.46	29.47	29.43	29.43	29.43	599,975
19 Apr 2024	29.46	29.47	29.44	29.45	29.45	911,015
18 Apr 2024	29.41	29.44	29.40	29.41	29.41	973,199
17 Apr 2024	29.38	29.42	29.37	29.40	29.40	191,848
16 Apr 2024	29.25	29.44	29.25	29.39	29.39	640,508
15 Apr 2024	29.25	29.30	29.25	29.25	29.25	145,405
12 Apr 2024	29.30	29.31	29.22	29.23	29.23	558,759
11 Apr 2024	29.26	29.31	29.25	29.30	29.30	421,513
10 Apr 2024	29.04	29.31	29.02	29.29	29.29	1,665,110
09 Apr 2024	28.97	29.03	28.95	29.01	29.01	271,419
08 Apr 2024	28.95	29.05	28.95	29.00	29.00	95,215
05 Apr 2024	28.90	29.04	28.90	29.00	29.00	242,968
04 Apr 2024	29.00	29.05	28.94	28.94	28.94	656,861
03 Apr 2024	29.00	29.07	29.00	29.07	29.07	159,309
02 Apr 2024	29.10	29.10	28.99	29.01	29.01	154,848
01 Apr 2024	29.00	29.10	28.97	29.09	29.09	115,325
28 Mar 2024	29.09	29.09	28.94	28.96	28.96	32,511
27 Mar 2024	28.98	29.00	28.91	29.00	29.00	54,396
26 Mar 2024	28.95	28.95	28.90	28.92	28.92	66,310
25 Mar 2024	28.92	28.95	28.87	28.92	28.92	36,923
22 Mar 2024	28.92	28.93	28.85	28.85	28.85	11,346
21 Mar 2024	28.95	28.95	28.83	28.88	28.88	220,604
20 Mar 2024	28.99	29.00	28.89	28.90	28.90	39,311
19 Mar 2024	28.91	28.94	28.85	28.90	28.90	20,707
18 Mar 2024	28.81	28.92	28.81	28.90	28.90	16,649
15 Mar 2024	28.80	28.94	28.80	28.90	28.90	21,855
14 Mar 2024	28.76	28.83	28.75	28.80	28.80	46,999
13 Mar 2024	28.75	28.90	28.75	28.84	28.84	17,481
12 Mar 2024	28.80	28.90	28.77	28.79	28.79	14,277
11 Mar 2024	28.75	28.90	28.75	28.79	28.79	54,872
08 Mar 2024	28.70	28.91	28.70	28.84	28.84	97,592
07 Mar 2024	28.48	28.92	28.48	28.91	28.91	25,719
06 Mar 2024	28.54	28.69	28.50	28.69	28.69	13,982
05 Mar 2024	28.75	28.75	28.52	28.67	28.67	6,387
04 Mar 2024	28.49	28.79	28.31	28.75	28.75	8,376
01 Mar 2024	28.32	28.44	28.32	28.44	28.44	64,631
29 Feb 2024	28.49	28.49	28.28	28.32	28.32	11,526
28 Feb 2024	28.37	28.38	28.27	28.38	28.38	8,879
27 Feb 2024	28.29	28.44	28.29	28.37	28.37	5,031
26 Feb 2024	28.41	28.49	28.31	28.40	28.40	10,584
23 Feb 2024	28.34	28.50	28.25	28.35	28.35	82,599
22 Feb 2024	28.02	28.36	27.98	28.30	28.30	177,546
21 Feb 2024	27.85	28.03	27.78	28.02	28.02	16,455
20 Feb 2024	27.82	28.00	27.82	28.00	28.00	16,401
16 Feb 2024	27.83	28.00	27.74	27.94	27.94	13,686
15 Feb 2024	27.91	28.00	27.91	27.94	27.94	21,702
14 Feb 2024	27.98	28.00	27.90	27.99	27.99	17,373
13 Feb 2024	27.98	28.05	27.97	27.98	27.98	9,062
12 Feb 2024	28.16	28.24	28.04	28.05	28.05	19,079
09 Feb 2024	28.06	28.10	28.02	28.09	28.09	11,476
08 Feb 2024	27.98	28.21	27.98	28.10	28.10	19,434
07 Feb 2024	27.91	28.03	27.74	27.94	27.94	30,261
06 Feb 2024	27.98	28.00	27.81	27.86	27.86	24,846
05 Feb 2024	27.88	28.04	27.88	27.92	27.92	30,729
02 Feb 2024	27.93	28.05	27.91	28.02	28.02	16,946
01 Feb 2024	27.91	28.02	27.91	27.99	27.99	21,951
31 Jan 2024	28.07	28.07	27.95	27.98	27.98	19,463
30 Jan 2024	28.00	28.07	27.92	28.02	28.02	34,865
29 Jan 2024	28.00	28.12	28.00	28.10	28.10	26,917
26 Jan 2024	28.17	28.18	28.00	28.09	28.09	17,326
25 Jan 2024	28.13	28.18	27.92	28.10	28.10	41,578
24 Jan 2024	28.02	28.13	27.54	28.07	28.07	27,392
23 Jan 2024	28.05	28.13	27.97	28.13	28.13	31,434
22 Jan 2024	28.02	28.05	28.00	28.00	28.00	7,246
19 Jan 2024	28.01	28.05	27.90	28.05	28.05	5,544
18 Jan 2024	28.02	28.08	27.71	28.08	28.08	34,062
17 Jan 2024	27.75	28.07	27.58	28.02	28.02	37,454
16 Jan 2024	27.93	27.94	27.85	27.89	27.89	8,451
12 Jan 2024	28.10	28.10	28.00	28.04	28.04	24,792
11 Jan 2024	28.24	28.24	28.10	28.10	28.10	15,728
10 Jan 2024	28.11	28.30	28.10	28.10	28.10	44,333
09 Jan 2024	28.10	28.20	28.00	28.18	28.18	149,102
08 Jan 2024	28.27	28.27	28.07	28.15	28.15	59,648
05 Jan 2024	28.15	28.21	28.04	28.07	28.07	11,018
04 Jan 2024	28.24	28.32	28.02	28.02	28.02	45,241
03 Jan 2024	28.03	28.34	28.00	28.19	28.19	72,362
02 Jan 2024	28.43	28.63	27.86	27.86	27.86	97,699
29 Dec 2023	28.38	28.64	28.31	28.63	28.63	44,849
28 Dec 2023	28.26	28.39	28.26	28.39	28.39	12,061
27 Dec 2023	28.36	28.36	28.26	28.26	28.26	8,421
26 Dec 2023	28.21	28.31	28.20	28.26	28.26	13,730
22 Dec 2023	28.21	28.30	28.20	28.29	28.29	13,993
21 Dec 2023	28.25	28.31	28.23	28.25	28.25	11,187
20 Dec 2023	28.35	28.39	28.26	28.29	28.29	43,539
19 Dec 2023	28.22	28.40	28.20	28.30	28.30	18,415
18 Dec 2023	28.48	28.50	28.31	28.37	28.37	21,373
15 Dec 2023	28.35	28.41	28.25	28.31	28.31	47,447
14 Dec 2023	28.07	28.32	28.00	28.32	28.32	30,075
13 Dec 2023	27.96	28.18	27.88	28.00	28.00	158,772
12 Dec 2023	27.88	28.05	27.88	28.03	28.03	62,976
11 Dec 2023	28.13	28.13	27.87	27.88	27.88	18,807
08 Dec 2023	27.86	28.05	27.86	27.90	27.90	59,264
07 Dec 2023	27.90	28.10	27.86	27.86	27.86	76,195
06 Dec 2023	27.97	28.18	27.89	28.02	28.02	219,887
05 Dec 2023	27.76	28.33	27.76	28.08	28.08	112,731
04 Dec 2023	27.75	27.90	27.75	27.90	27.90	99,759
01 Dec 2023	27.89	27.91	27.80	27.82	27.82	144,754
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,440.88-778.63(-0.80%)

NeoGames S.A. (NGMS)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,440.88
-778.63(-0.80%)