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 )

10.57 +0.33 (+3.22%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 15, 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, 2023 8.265 8.432 8.216 8.402 3,421,645 +0.17(+2.02%)
Jan 30, 2023 8.294 8.461 8.216 8.236 1,885,720 -0.16(-1.87%)
Jan 27, 2023 8.471 8.559 8.309 8.393 738,817 -0.16(-1.83%)
Jan 26, 2023 8.530 8.647 8.461 8.549 556,578 +0.09(+1.04%)
Jan 25, 2023 8.353 8.471 8.241 8.461 262,913 +0.02(+0.23%)
Jan 24, 2023 8.726 8.726 8.432 8.442 481,663 -0.33(-3.80%)
Jan 23, 2023 8.618 8.819 8.589 8.775 434,023 +0.18(+2.05%)
Jan 20, 2023 8.598 8.643 8.432 8.598 462,780 +0.05(+0.57%)
Jan 19, 2023 8.500 8.593 8.402 8.549 309,940 -0.01(-0.11%)
Jan 18, 2023 8.638 8.736 8.535 8.559 457,919 -0.08(-0.91%)
Jan 17, 2023 8.569 8.839 8.530 8.638 672,579 +0.08(+0.92%)
Jan 13, 2023 8.540 8.652 8.500 8.559 890,664 -0.06(-0.68%)
Jan 12, 2023 8.510 8.662 8.442 8.618 530,494 +0.22(+2.57%)
Jan 11, 2023 8.285 8.412 8.236 8.402 635,651 +0.17(+2.02%)
Jan 10, 2023 8.177 8.245 8.128 8.236 725,255 +0.05(+0.60%)
Jan 09, 2023 8.324 8.363 8.167 8.187 822,953 -0.13(-1.53%)
Jan 06, 2023 8.138 8.397 8.049 8.314 509,887 +0.25(+3.16%)
Jan 05, 2023 8.187 8.187 7.922 8.059 669,393 -0.21(-2.49%)
Jan 04, 2023 8.079 8.353 8.005 8.265 1,087,006 +0.29(+3.69%)
Jan 03, 2023 7.961 8.157 7.868 7.971 890,099 +0.16(+2.01%)
Dec 30, 2022 7.873 7.922 7.618 7.814 584,743 -0.15(-1.85%)
Dec 29, 2022 7.794 8.005 7.745 7.961 727,363 +0.26(+3.44%)
Dec 28, 2022 7.775 7.853 7.691 7.696 683,628 -0.09(-1.13%)
Dec 27, 2022 7.873 7.873 7.726 7.785 393,544 -0.06(-0.75%)
Dec 23, 2022 7.765 7.853 7.677 7.843 376,418 +0.08(+1.01%)
Dec 22, 2022 7.540 7.765 7.540 7.765 512,311 -0.07(-0.88%)
Dec 21, 2022 7.794 7.976 7.794 7.834 707,166 +0.14(+1.78%)
Dec 20, 2022 7.589 7.785 7.476 7.696 961,314 +0.06(+0.77%)
Dec 19, 2022 7.804 7.853 7.559 7.638 1,658,652 -0.12(-1.52%)
Dec 16, 2022 7.775 7.873 7.633 7.755 3,259,504 -0.21(-2.59%)
Dec 15, 2022 8.089 8.098 7.843 7.961 1,619,919 -0.28(-3.45%)
Dec 14, 2022 8.265 8.446 8.147 8.245 1,507,317 -0.07(-0.83%)
Dec 13, 2022 7.971 8.432 7.951 8.314 2,227,907 +0.69(+9.00%)
Dec 12, 2022 7.706 7.843 7.339 7.628 1,424,610 -0.54(-6.60%)
Dec 09, 2022 8.069 8.264 7.981 8.167 536,837 -0.01(-0.12%)
Dec 08, 2022 8.265 8.500 8.157 8.177 578,650 -0.07(-0.83%)
Dec 07, 2022 8.314 8.393 8.196 8.245 1,228,794 -0.09(-1.06%)
Dec 06, 2022 8.343 8.422 8.206 8.334 744,887 +0.02(+0.24%)
Dec 05, 2022 8.422 8.471 8.172 8.314 979,267 -0.12(-1.40%)
Dec 02, 2022 8.412 8.569 8.412 8.432 842,597 -0.10(-1.15%)
Dec 01, 2022 8.383 8.589 8.358 8.530 1,057,500 +0.22(+2.59%)
Nov 30, 2022 8.108 8.358 7.956 8.314 1,905,821 +0.13(+1.56%)
Nov 29, 2022 7.902 8.314 7.902 8.187 725,604 +0.26(+3.34%)
Nov 28, 2022 8.177 8.236 7.892 7.922 771,980 -0.36(-4.38%)
Nov 25, 2022 8.177 8.285 8.108 8.285 348,922 +0.08(+0.96%)
Nov 23, 2022 8.040 8.206 7.951 8.206 1,074,210 +0.11(+1.33%)
Nov 22, 2022 8.030 8.103 7.922 8.098 610,897 +0.13(+1.60%)
Nov 21, 2022 7.873 8.020 7.844 7.971 824,118 +0.01(+0.12%)
Nov 18, 2022 8.167 8.172 7.951 7.961 788,328 -0.01(-0.12%)
Nov 17, 2022 7.951 7.995 7.843 7.971 628,036 -0.17(-2.05%)
Nov 16, 2022 8.206 8.324 8.108 8.138 1,000,759 -0.21(-2.47%)
Nov 15, 2022 8.353 8.569 8.245 8.343 952,250 +0.11(+1.31%)
Nov 14, 2022 8.510 8.510 8.079 8.236 977,493 -0.33(-3.89%)
Nov 11, 2022 8.373 8.706 8.334 8.569 1,188,252 +0.26(+3.19%)
Nov 10, 2022 7.971 8.598 7.971 8.304 1,497,467 +0.75(+10.00%)
Nov 09, 2022 7.637 7.671 7.461 7.549 1,364,316 -0.12(-1.53%)
Nov 08, 2022 7.832 7.890 7.579 7.667 996,350 -0.17(-2.11%)
Nov 07, 2022 7.725 7.851 7.632 7.832 1,155,093 +0.20(+2.68%)
Nov 04, 2022 7.375 7.647 7.345 7.628 1,215,690 +0.33(+4.53%)
Nov 03, 2022 7.326 7.443 7.214 7.297 1,330,600 -0.18(-2.47%)
Nov 02, 2022 7.929 7.939 7.482 7.482 2,264,191 -0.50(-6.22%)
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.