Neogames SA (NGMS) Historical Stock Data
29.46 ↑0.04 (0.15%)
As of April 19, 2024, 10:58am EST.
Historical Data
In the past 30 trading days, NGMS is up 0.13% a day on average. There have been 20 days where Neogames SA closed green and 10 days where NGMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 29.41 | 29.41 | ↑$0.00 (0.00%) | 29.40 | 29.44 | 0.97M |
| 2024-04-17 | 29.38 | 29.40 | ↑$0.02 (0.07%) | 29.37 | 29.42 | 191.85K |
| 2024-04-16 | 29.25 | 29.39 | ↑$0.14 (0.48%) | 29.25 | 29.44 | 640.51K |
| 2024-04-15 | 29.25 | 29.25 | ↑$0.00 (0.00%) | 29.25 | 29.30 | 145.41K |
| 2024-04-12 | 29.30 | 29.23 | ↓$0.07 (-0.24%) | 29.22 | 29.31 | 558.76K |
| 2024-04-11 | 29.26 | 29.30 | ↑$0.04 (0.14%) | 29.25 | 29.31 | 421.51K |
| 2024-04-10 | 29.04 | 29.29 | ↑$0.25 (0.86%) | 29.02 | 29.31 | 1.67M |
| 2024-04-09 | 28.97 | 29.01 | ↑$0.04 (0.14%) | 28.96 | 29.03 | 271.42K |
| 2024-04-08 | 28.95 | 29.00 | ↑$0.05 (0.17%) | 28.95 | 29.05 | 95.22K |
| 2024-04-05 | 28.90 | 29.00 | ↑$0.10 (0.35%) | 28.90 | 29.04 | 242.97K |
| 2024-04-04 | 29.00 | 28.94 | ↓$0.06 (-0.21%) | 28.94 | 29.05 | 656.86K |
| 2024-04-03 | 29.00 | 29.07 | ↑$0.07 (0.24%) | 29.00 | 29.07 | 157.91K |
| 2024-04-02 | 29.10 | 29.01 | ↓$0.09 (-0.31%) | 28.99 | 29.10 | 154.85K |
| 2024-04-01 | 29.00 | 29.09 | ↑$0.09 (0.31%) | 28.97 | 29.10 | 115.33K |
| 2024-03-28 | 29.09 | 28.96 | ↓$0.13 (-0.45%) | 28.94 | 29.09 | 32.51K |
| 2024-03-27 | 28.98 | 29.00 | ↑$0.02 (0.07%) | 28.91 | 29.00 | 54.40K |
| 2024-03-26 | 28.95 | 28.92 | ↓$0.03 (-0.10%) | 28.90 | 28.95 | 66.31K |
| 2024-03-25 | 28.92 | 28.92 | ↑$0.00 (0.00%) | 28.87 | 28.95 | 36.92K |
| 2024-03-22 | 28.92 | 28.85 | ↓$0.07 (-0.24%) | 28.85 | 28.93 | 11.35K |
| 2024-03-21 | 28.95 | 28.88 | ↓$0.07 (-0.24%) | 28.84 | 28.95 | 220.60K |
| 2024-03-20 | 28.99 | 28.90 | ↓$0.09 (-0.31%) | 28.89 | 29.00 | 39.31K |
| 2024-03-19 | 28.91 | 28.90 | ↓$0.01 (-0.03%) | 28.85 | 28.94 | 20.71K |
| 2024-03-18 | 28.81 | 28.90 | ↑$0.09 (0.31%) | 28.81 | 28.92 | 16.65K |
| 2024-03-15 | 28.80 | 28.90 | ↑$0.10 (0.35%) | 28.80 | 28.95 | 21.86K |
| 2024-03-14 | 28.76 | 28.80 | ↑$0.04 (0.14%) | 28.75 | 28.83 | 47K |
| 2024-03-13 | 28.75 | 28.84 | ↑$0.09 (0.31%) | 28.75 | 28.90 | 17.48K |
| 2024-03-12 | 28.80 | 28.79 | ↓$0.01 (-0.03%) | 28.77 | 28.90 | 14.28K |
| 2024-03-11 | 28.75 | 28.79 | ↑$0.04 (0.14%) | 28.75 | 28.90 | 54.87K |
| 2024-03-08 | 28.70 | 28.84 | ↑$0.14 (0.49%) | 28.70 | 28.91 | 97.59K |
| 2024-03-07 | 28.48 | 28.91 | ↑$0.43 (1.51%) | 28.48 | 28.92 | 25.72K |
Create an account or log in to view more rows.
$NGMS going down
$NGMS super bullish
$NGMS hang tight
ignore fud and buy dips if you can
everyone be okay????
$NGMS buy the fear
$NGMS no wonder price closed that way
$NGMS This is how I feel everyday holding this gem.
$NGMS go time
$NGMS like if you’re buying Monday!! Let’s Go!!
$NGMS lets go!!
$NGMS we back