NeoGames S.A.
NGMSNASDAQConsumer Cyclical
$29.45
+$0.02(+0.07%)
Market Cap$998207750
P/E Ratio—
52W High$29.47
52W Low$12.51
NeoGames S.A.（NGMS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ngms · 日线历史（复权）· FMP · 截至 2024年4月25日
5-Year High5Y
$73.54
Jun 22, 2021
-60.0% from here
5-Year Low5Y
$10.69
Apr 27, 2022
+175.5% from low
IPO Priceadj.
$21.87
Nov 19, 2020
+34.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$71.05
Jun 9, 2021
-58.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NGMS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 25, 2024 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0K | +0.00% |
| Apr 24, 2024 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 0K | +0.00% |
| Apr 23, 2024 | $29.47 | $29.47 | $29.44 | $29.45 | $29.45 | 212K | -0.07% |
| Apr 22, 2024 | $29.46 | $29.47 | $29.43 | $29.43 | $29.43 | 600K | -0.10% |
| Apr 19, 2024 | $29.46 | $29.47 | $29.44 | $29.45 | $29.45 | 911K | -0.03% |
| Apr 18, 2024 | $29.41 | $29.44 | $29.40 | $29.41 | $29.41 | 973K | +0.00% |
| Apr 17, 2024 | $29.38 | $29.42 | $29.37 | $29.40 | $29.40 | 192K | +0.07% |
| Apr 16, 2024 | $29.25 | $29.44 | $29.25 | $29.39 | $29.39 | 641K | +0.48% |
| Apr 15, 2024 | $29.25 | $29.30 | $29.25 | $29.25 | $29.25 | 145K | +0.00% |
| Apr 12, 2024 | $29.30 | $29.31 | $29.22 | $29.23 | $29.23 | 559K | -0.24% |
| Apr 11, 2024 | $29.26 | $29.31 | $29.25 | $29.30 | $29.30 | 422K | +0.14% |
| Apr 10, 2024 | $29.04 | $29.31 | $29.02 | $29.29 | $29.29 | 1.7M | +0.86% |
| Apr 9, 2024 | $28.97 | $29.03 | $28.96 | $29.01 | $29.01 | 271K | +0.14% |
| Apr 8, 2024 | $28.95 | $29.05 | $28.95 | $29.00 | $29.00 | 95K | +0.17% |
| Apr 5, 2024 | $28.90 | $29.04 | $28.90 | $29.00 | $29.00 | 243K | +0.35% |
| Apr 4, 2024 | $29.00 | $29.05 | $28.94 | $28.94 | $28.94 | 657K | -0.21% |
| Apr 3, 2024 | $29.00 | $29.07 | $29.00 | $29.07 | $29.07 | 159K | +0.24% |
| Apr 2, 2024 | $29.10 | $29.10 | $28.99 | $29.01 | $29.01 | 155K | -0.31% |
| Apr 1, 2024 | $29.00 | $29.10 | $28.97 | $29.09 | $29.09 | 115K | +0.31% |
| Mar 28, 2024 | $29.09 | $29.09 | $28.94 | $28.96 | $28.96 | 33K | -0.45% |
Showing 1–20 of 724 records
Annual Stock Price Performance · NGMS
Jan 1 → Dec 31 · 4 years2024+3.6%$28.43 → $29.45
+3.6%
2023+130.7%$12.41 → $28.63
+130.7%
2022-56.3%$27.88 → $12.19
-56.3%
2021-60.9%$71.05 → $27.78
-60.9%
Best Year2023 · +130.7%
Worst Year2021 · -60.9%
Positive Years2 / 4
Avg Annual Return+4.3%
4Y Total Return-58.6%
4Y CAGR~-19.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in NGMS?
If you invested $1,000 in NGMS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,347
Total Return+34.7%
CAGR~+5.1% / yr
Profit+$347
Based on Nov 19, 2020 · $21.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
NeoGames S.A.（NGMS）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $29.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NGMS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NGMS 历史股价FMP 日线复权 OHLCV