Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newmark Group Inc Cl A (NQ: NMRK )

11.22 +0.30 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.360 9.569 9.324 9.487 1,045,990 +0.18(+1.95%)
Jan 30, 2019 9.142 9.351 9.052 9.306 860,125 +0.18(+1.99%)
Jan 29, 2019 9.151 9.288 9.033 9.124 842,736 -0.01(-0.10%)
Jan 28, 2019 8.806 9.170 8.716 9.133 823,356 +0.26(+2.97%)
Jan 25, 2019 9.015 9.015 8.534 8.870 2,447,367 -0.03(-0.31%)
Jan 24, 2019 8.825 9.015 8.770 8.897 710,822 +0.06(+0.72%)
Jan 23, 2019 9.097 9.251 8.770 8.834 1,033,784 -0.22(-2.41%)
Jan 22, 2019 9.396 9.396 8.979 9.052 1,108,341 -0.33(-3.48%)
Jan 18, 2019 9.315 9.533 9.233 9.378 917,418 +0.09(+0.98%)
Jan 17, 2019 9.151 9.496 8.879 9.288 1,313,663 +0.18(+1.99%)
Jan 16, 2019 9.079 9.333 8.915 9.106 1,734,256 +0.29(+3.30%)
Jan 15, 2019 8.552 8.870 8.262 8.815 2,269,908 +0.24(+2.75%)
Jan 14, 2019 8.534 8.725 8.470 8.579 1,049,294 -0.09(-1.05%)
Jan 11, 2019 8.325 8.734 8.189 8.670 1,445,466 +0.30(+3.58%)
Jan 10, 2019 8.053 8.525 7.989 8.371 2,170,346 +0.24(+2.90%)
Jan 09, 2019 7.953 8.153 7.785 8.135 1,697,930 +0.24(+2.99%)
Jan 08, 2019 7.908 7.998 7.699 7.899 1,835,753 +0.04(+0.46%)
Jan 07, 2019 7.717 7.871 7.617 7.862 1,136,370 +0.07(+0.93%)
Jan 04, 2019 7.544 7.971 7.499 7.790 1,424,648 +0.32(+4.25%)
Jan 03, 2019 7.490 7.690 7.218 7.472 1,402,363 -0.04(-0.48%)
Jan 02, 2019 7.127 7.517 7.026 7.508 2,030,337 +0.23(+3.12%)
Dec 31, 2018 7.281 7.345 7.036 7.281 1,511,334 +0.08(+1.13%)
Dec 28, 2018 7.299 7.372 7.081 7.199 1,628,531 -0.13(-1.73%)
Dec 27, 2018 7.163 7.327 6.945 7.327 1,428,530 +0.04(+0.50%)
Dec 26, 2018 7.018 7.349 6.664 7.290 2,534,004 +0.30(+4.29%)
Dec 24, 2018 7.172 7.190 6.954 6.991 1,079,886 -0.22(-3.02%)
Dec 21, 2018 7.753 7.817 7.118 7.209 5,300,078 -0.56(-7.24%)
Dec 20, 2018 7.771 8.007 7.735 7.771 1,567,691 +0.09(+1.18%)
Dec 19, 2018 7.808 8.039 7.563 7.681 1,929,787 -0.16(-2.08%)
Dec 18, 2018 8.044 8.316 7.844 7.844 2,067,434 -0.19(-2.37%)
Dec 17, 2018 8.180 8.416 7.944 8.035 2,177,279 -0.20(-2.43%)
Dec 14, 2018 8.933 8.997 8.198 8.234 2,317,393 -0.84(-9.30%)
Dec 13, 2018 8.443 9.174 8.434 9.079 3,903,835 +0.69(+8.23%)
Dec 12, 2018 8.461 8.865 8.371 8.389 3,955,601 +0.10(+1.20%)
Dec 11, 2018 7.998 8.507 7.998 8.289 3,929,050 +0.52(+6.66%)
Dec 10, 2018 7.672 7.862 7.535 7.771 3,629,184 +0.20(+2.64%)
Dec 07, 2018 7.762 7.790 7.463 7.572 4,091,870 -0.24(-3.02%)
Dec 06, 2018 7.526 7.867 7.454 7.808 18,780,818 +0.15(+2.02%)
Dec 04, 2018 7.808 8.089 7.581 7.653 5,832,311 -0.25(-3.10%)
Dec 03, 2018 7.463 7.926 7.272 7.899 10,466,183 +0.27(+3.57%)
Nov 30, 2018 7.653 8.044 7.563 7.626 1,183,425 -0.23(-2.89%)
Nov 29, 2018 8.125 8.289 7.835 7.853 919,159 -0.32(-3.89%)
Nov 28, 2018 8.234 8.289 7.908 8.171 1,360,613 +0.05(+0.56%)
Nov 27, 2018 8.207 8.352 7.962 8.125 1,176,283 -0.09(-1.10%)
Nov 26, 2018 8.461 8.616 8.162 8.216 445,283 -0.25(-2.90%)
Nov 23, 2018 8.225 8.516 8.216 8.461 81,949 +0.21(+2.53%)
Nov 21, 2018 8.253 8.253 8.253 0 +0.23(+2.83%)
Nov 20, 2018 8.289 8.548 7.890 8.026 625,494 -0.34(-4.12%)
Nov 19, 2018 8.607 8.716 8.298 8.371 123,316 -0.30(-3.46%)
Nov 16, 2018 8.507 8.688 8.325 8.670 246,730 +0.13(+1.49%)
Nov 15, 2018 8.579 8.625 8.380 8.543 128,668 -0.11(-1.26%)
Nov 14, 2018 8.561 8.770 8.498 8.652 193,370 +0.15(+1.71%)
Nov 13, 2018 8.697 8.734 8.343 8.507 233,513 -0.18(-2.09%)
Nov 12, 2018 8.752 8.815 8.634 8.688 98,544 -0.08(-0.93%)
Nov 09, 2018 8.870 8.952 8.688 8.770 82,720 -0.15(-1.73%)
Nov 08, 2018 8.924 8.943 8.725 8.924 110,481 -0.05(-0.51%)
Nov 07, 2018 8.825 8.983 8.716 8.970 186,796 +0.15(+1.75%)
Nov 06, 2018 8.670 8.965 8.643 8.815 222,826 +0.15(+1.78%)
Nov 05, 2018 8.877 8.940 8.607 8.661 256,564 -0.19(-2.13%)
Nov 02, 2018 8.994 9.102 8.715 8.850 217,258 -0.13(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.