NeoGames S.A. Ordinary Sharesのデータ

NeoGames S.A. Ordinary Sharesの基本情報

名前 NeoGames S.A. Ordinary Shares
ティッカー NGMS
国 Israel
上場年 2020.0
セクター Consumer Services

NeoGames S.A. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.81 28.02 29.81 28.31 60000.0 28.31
2021-02-12 30.12 28.0 28.34 29.2 33700.0 29.2
2021-02-11 29.16 27.8 29.06 28.1 58400.0 28.1
2021-02-10 29.68 28.4 29.02 29.06 66800.0 29.06
2021-02-09 30.42 27.14 28.56 28.91 141500.0 28.91
2021-02-08 30.7 28.52 30.44 28.86 89800.0 28.86
2021-02-05 30.23 27.98 28.2 29.62 241900.0 29.62
2021-02-04 29.35 26.53 29.0 27.95 152700.0 27.95
2021-02-03 29.4 27.95 27.95 28.79 68800.0 28.79
2021-02-02 29.16 27.78 29.16 27.95 76000.0 27.95
2021-02-01 29.61 27.89 29.17 28.8 121000.0 28.8
2021-01-29 29.39 27.51 29.39 28.93 87800.0 28.93
2021-01-28 29.64 27.48 27.88 28.88 107000.0 28.88
2021-01-27 29.73 27.0 28.94 27.5 96700.0 27.5
2021-01-26 30.56 28.9 29.75 28.95 157000.0 28.95
2021-01-25 30.6 28.52 30.33 29.52 167400.0 29.52
2021-01-22 30.47 29.18 29.47 30.0 87000.0 30.0
2021-01-21 30.2 28.1 29.37 29.58 76200.0 29.58
2021-01-20 30.86 28.79 29.61 29.38 65700.0 29.38
2021-01-19 32.6 28.87 32.56 29.82 286700.0 29.82
2021-01-15 32.7 31.17 32.7 31.95 55900.0 31.95
2021-01-14 34.26 31.19 32.8 32.5 175400.0 32.5
2021-01-13 32.0 30.86 31.26 31.56 60800.0 31.56
2021-01-12 31.96 30.24 30.94 31.33 149700.0 31.33
2021-01-11 32.34 30.35 30.35 31.23 112900.0 31.23
2021-01-08 33.83 30.34 32.8 31.3 195800.0 31.3
2021-01-07 36.81 33.0 35.23 33.0 134600.0 33.0
2021-01-06 35.0 32.53 34.5 34.91 111400.0 34.91
2021-01-05 35.9 33.69 34.75 34.32 56200.0 34.32
2021-01-04 38.75 34.12 37.79 34.63 175200.0 34.63
2020-12-31 38.39 33.3 34.98 37.99 260100.0 37.99
2020-12-30 35.97 33.95 34.81 34.98 117200.0 34.98
2020-12-29 36.17 33.25 35.27 34.46 214000.0 34.46
2020-12-28 37.0 35.6 35.9 35.68 206700.0 35.68
2020-12-24 36.4 33.81 34.81 35.45 234400.0 35.45
2020-12-23 33.74 30.55 30.55 33.5 277500.0 33.5
2020-12-22 31.71 28.85 29.33 30.79 246000.0 30.79
2020-12-21 29.74 26.94 27.0 29.05 421000.0 29.05
2020-12-18 27.5 24.95 24.95 27.25 579500.0 27.25
2020-12-17 24.88 22.68 22.98 24.23 270300.0 24.23
2020-12-16 23.75 22.06 22.47 22.63 298400.0 22.63
2020-12-15 23.0 21.87 22.08 22.14 328600.0 22.14
2020-12-14 22.15 20.74 20.74 21.88 360300.0 21.88
2020-12-11 20.45 19.99 20.0 20.2 138400.0 20.2
2020-12-10 20.74 19.91 20.5 20.1 77900.0 20.1
2020-12-09 21.37 19.27 20.82 20.65 143400.0 20.65
2020-12-08 21.97 20.23 21.59 20.3 165700.0 20.3
2020-12-07 22.15 21.08 21.7 21.59 170500.0 21.59
2020-12-04 22.5 21.02 21.88 21.74 191000.0 21.74
2020-12-03 23.15 21.19 22.75 21.85 268500.0 21.85
2020-12-02 23.65 22.22 23.5 22.75 225400.0 22.75
2020-12-01 24.27 21.75 22.11 23.42 609200.0 23.42
2020-11-30 22.41 21.5 21.89 21.92 240700.0 21.92
2020-11-27 22.01 20.91 21.75 21.54 261000.0 21.54
2020-11-25 22.16 20.04 20.15 20.72 256900.0 20.72
2020-11-24 21.0 18.67 19.85 20.1 492800.0 20.1
2020-11-23 21.24 19.71 21.0 19.94 294100.0 19.94
2020-11-20 22.16 20.12 22.05 20.75 401300.0 20.75
2020-11-19 22.89 19.5 21.15 21.87 2749800.0 21.87