NeoGames S.A. - NGMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2024	29.45	29.45	29.45	29.45	29.45	0
April 24, 2024	29.45	29.45	29.45	29.45	29.45	0
April 23, 2024	29.47	29.45	29.45	29.47	29.44	211,945
April 22, 2024	29.46	29.43	29.43	29.47	29.43	599,975
April 19, 2024	29.46	29.45	29.45	29.47	29.44	911,015
April 18, 2024	29.41	29.41	29.41	29.44	29.4	973,199
April 17, 2024	29.38	29.4	29.4	29.42	29.37	191,848
April 16, 2024	29.25	29.39	29.39	29.44	29.25	640,508
April 15, 2024	29.25	29.25	29.25	29.3	29.25	145,405
April 12, 2024	29.3	29.23	29.23	29.31	29.22	558,759
April 11, 2024	29.26	29.3	29.3	29.31	29.25	421,513
April 10, 2024	29.04	29.29	29.29	29.31	29.02	1.67M
April 09, 2024	28.97	29.01	29.01	29.03	28.96	271,419
April 08, 2024	28.95	29	29	29.05	28.95	95,215
April 05, 2024	28.9	29	29	29.04	28.9	242,968
April 04, 2024	29	28.94	28.94	29.05	28.94	656,861
April 03, 2024	29	29.07	29.07	29.07	29	159,309
April 02, 2024	29.1	29.01	29.01	29.1	28.99	154,848
April 01, 2024	29	29.09	29.09	29.1	28.97	115,325
March 28, 2024	29.09	28.96	28.96	29.09	28.94	32,511
March 27, 2024	28.98	29	29	29	28.91	54,396
March 26, 2024	28.95	28.92	28.92	28.95	28.9	66,310
March 25, 2024	28.92	28.92	28.92	28.95	28.87	36,923
March 22, 2024	28.92	28.85	28.85	28.93	28.85	11,346
March 21, 2024	28.95	28.88	28.88	28.95	28.84	220,604
March 20, 2024	28.99	28.9	28.9	29	28.89	39,311
March 19, 2024	28.91	28.9	28.9	28.94	28.85	20,707
March 18, 2024	28.81	28.9	28.9	28.92	28.81	16,649
March 15, 2024	28.8	28.9	28.9	28.95	28.8	21,855
March 14, 2024	28.76	28.8	28.8	28.83	28.75	46,999
March 13, 2024	28.75	28.84	28.84	28.9	28.75	17,481
March 12, 2024	28.8	28.79	28.79	28.9	28.77	14,277
March 11, 2024	28.75	28.79	28.79	28.9	28.75	54,872
March 08, 2024	28.7	28.84	28.84	28.91	28.7	97,592
March 07, 2024	28.48	28.91	28.91	28.92	28.48	25,719
March 06, 2024	28.54	28.69	28.69	28.69	28.5	13,982
March 05, 2024	28.75	28.67	28.67	28.75	28.52	6,387
March 04, 2024	28.49	28.75	28.75	28.79	28.31	8,376
March 01, 2024	28.32	28.44	28.44	28.44	28.32	64,631
February 29, 2024	28.49	28.32	28.32	28.49	28.28	11,526
February 28, 2024	28.37	28.38	28.38	28.38	28.27	8,879
February 27, 2024	28.29	28.37	28.37	28.45	28.29	5,031
February 26, 2024	28.41	28.4	28.4	28.49	28.31	10,584
February 23, 2024	28.34	28.35	28.35	28.5	28.25	82,599
February 22, 2024	28.02	28.3	28.3	28.36	27.98	177,546
February 21, 2024	27.85	28.02	28.02	28.03	27.78	16,455
February 20, 2024	27.82	28	28	28	27.82	16,401
February 16, 2024	27.83	27.94	27.94	28	27.74	13,686
February 15, 2024	27.91	27.94	27.94	28	27.91	21,702
February 14, 2024	27.98	27.99	27.99	28	27.9	17,373
February 13, 2024	27.98	27.98	27.98	28.05	27.97	9,062
February 12, 2024	28.16	28.05	28.05	28.24	28.04	19,079
February 09, 2024	28.06	28.09	28.09	28.1	28.02	11,476
February 08, 2024	27.98	28.1	28.1	28.21	27.98	19,434
February 07, 2024	27.91	27.94	27.94	28.03	27.74	30,261
February 06, 2024	27.98	27.86	27.86	28	27.81	24,846
February 05, 2024	27.88	27.92	27.92	28.04	27.88	30,729
February 02, 2024	27.93	28.02	28.02	28.05	27.91	16,946
February 01, 2024	27.91	27.99	27.99	28.02	27.91	21,951
January 31, 2024	28.07	27.98	27.98	28.07	27.95	19,463

NeoGames S.A. (NGMS) NASDAQ