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 )

9.760 +0.100 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 9.720 9.890 9.580 9.760 666,185 +0.10(+1.04%)
Apr 25, 2024 9.510 9.720 9.450 9.660 980,125 -0.09(-0.92%)
Apr 24, 2024 9.750 9.800 9.560 9.750 845,545 -0.03(-0.31%)
Apr 23, 2024 9.640 9.898 9.550 9.780 747,762 +0.22(+2.30%)
Apr 22, 2024 9.640 9.690 9.480 9.560 1,115,096 -0.01(-0.10%)
Apr 19, 2024 9.570 9.725 9.440 9.570 630,375 -0.07(-0.73%)
Apr 18, 2024 9.550 9.799 9.520 9.640 585,787 +0.13(+1.37%)
Apr 17, 2024 9.670 9.720 9.465 9.510 656,766 -0.08(-0.83%)
Apr 16, 2024 9.720 9.730 9.460 9.590 814,084 -0.21(-2.14%)
Apr 15, 2024 10.30 10.37 9.775 9.800 1,162,342 -0.47(-4.58%)
Apr 12, 2024 10.29 10.38 10.17 10.27 518,704 -0.10(-0.96%)
Apr 11, 2024 10.55 10.60 10.14 10.37 963,059 -0.14(-1.33%)
Apr 10, 2024 10.64 10.69 10.31 10.51 922,165 -0.54(-4.89%)
Apr 09, 2024 11.04 11.15 10.84 11.05 749,003 +0.01(+0.09%)
Apr 08, 2024 11.01 11.10 10.95 11.04 741,011 +0.09(+0.82%)
Apr 05, 2024 10.59 11.00 10.59 10.95 1,440,266 +0.25(+2.34%)
Apr 04, 2024 10.97 11.12 10.66 10.70 640,613 -0.07(-0.65%)
Apr 03, 2024 10.50 10.87 10.50 10.77 607,310 +0.12(+1.13%)
Apr 02, 2024 10.70 10.79 10.54 10.65 841,246 -0.22(-2.02%)
Apr 01, 2024 11.09 11.09 10.74 10.87 1,135,584 -0.22(-1.98%)
Mar 28, 2024 11.15 11.17 11.07 11.09 1,454,107 +0.01(+0.09%)
Mar 27, 2024 10.97 11.12 10.96 11.08 681,020 +0.18(+1.65%)
Mar 26, 2024 10.99 11.05 10.87 10.90 741,140 +0.06(+0.55%)
Mar 25, 2024 10.99 11.02 10.80 10.84 685,994 -0.08(-0.73%)
Mar 22, 2024 11.30 11.32 10.83 10.92 1,254,581 -0.41(-3.62%)
Mar 21, 2024 11.21 11.39 11.06 11.33 1,365,719 +0.27(+2.44%)
Mar 20, 2024 10.64 11.22 10.46 11.06 1,016,479 +0.33(+3.08%)
Mar 19, 2024 10.45 10.85 10.45 10.73 865,708 +0.25(+2.39%)
Mar 18, 2024 10.54 10.62 10.43 10.48 737,552 -0.09(-0.85%)
Mar 15, 2024 10.67 10.83 10.47 10.57 2,127,914 -0.17(-1.58%)
Mar 14, 2024 10.60 10.78 10.44 10.74 1,373,475 +0.06(+0.56%)
Mar 13, 2024 10.72 10.93 10.64 10.68 651,841 -0.07(-0.65%)
Mar 12, 2024 10.55 10.79 10.41 10.75 1,041,352 +0.12(+1.13%)
Mar 11, 2024 10.76 10.84 10.37 10.63 1,064,981 -0.17(-1.57%)
Mar 08, 2024 11.00 11.30 10.64 10.80 1,486,212 -0.03(-0.28%)
Mar 07, 2024 10.79 10.89 10.74 10.83 995,442 +0.19(+1.79%)
Mar 06, 2024 10.93 11.06 10.62 10.64 1,094,404 -0.13(-1.20%)
Mar 05, 2024 10.86 10.96 10.56 10.77 1,062,472 -0.20(-1.82%)
Mar 04, 2024 10.73 11.15 10.70 10.97 1,423,211 +0.24(+2.23%)
Mar 01, 2024 10.88 10.93 10.69 10.73 953,915 -0.03(-0.28%)
Feb 29, 2024 10.73 10.84 10.61 10.76 1,560,204 +0.31(+2.96%)
Feb 28, 2024 10.54 10.71 10.41 10.45 1,306,495 -0.29(-2.69%)
Feb 27, 2024 10.58 10.81 10.54 10.74 1,149,208 +0.26(+2.47%)
Feb 26, 2024 10.22 10.58 10.17 10.48 1,274,719 +0.22(+2.14%)
Feb 23, 2024 10.57 10.70 10.14 10.26 1,862,353 -0.58(-5.34%)
Feb 22, 2024 10.97 11.32 10.51 10.84 3,133,720 +0.48(+4.62%)
Feb 21, 2024 10.61 10.65 10.29 10.36 1,228,979 -0.27(-2.53%)
Feb 20, 2024 10.56 10.73 10.52 10.63 665,173 -0.23(-2.11%)
Feb 16, 2024 10.78 10.99 10.57 10.86 1,018,178 -0.12(-1.09%)
Feb 15, 2024 10.72 11.08 10.72 10.98 1,900,910 +0.48(+4.56%)
Feb 14, 2024 10.04 10.54 9.992 10.50 1,059,731 +0.63(+6.36%)
Feb 13, 2024 10.07 10.16 9.713 9.872 1,138,265 -0.78(-7.30%)
Feb 12, 2024 10.57 10.74 10.51 10.65 918,413 +0.15(+1.42%)
Feb 09, 2024 10.48 10.55 10.20 10.50 946,814 +0.04(+0.38%)
Feb 08, 2024 9.912 10.51 9.847 10.46 871,668 +0.56(+5.64%)
Feb 07, 2024 9.962 9.962 9.713 9.902 600,079 -0.04(-0.40%)
Feb 06, 2024 9.902 10.04 9.728 9.942 817,761 +0.04(+0.40%)
Feb 05, 2024 9.932 10.03 9.733 9.902 686,000 -0.21(-2.07%)
Feb 02, 2024 10.12 10.21 9.962 10.11 694,220 -0.24(-2.31%)
Feb 01, 2024 10.17 10.40 9.942 10.35 713,950 +0.23(+2.27%)
Jan 31, 2024 10.28 10.68 10.10 10.12 1,310,406 -0.24(-2.31%)
Jan 30, 2024 10.35 10.45 10.25 10.36 773,718 -0.09(-0.86%)
Jan 29, 2024 10.34 10.46 10.25 10.45 894,214 +0.08(+0.77%)
Jan 26, 2024 10.41 10.53 10.29 10.37 986,144 +0.12(+1.17%)
Jan 25, 2024 10.43 10.50 10.19 10.25 813,419 +0.08(+0.78%)
Jan 24, 2024 10.43 10.45 10.13 10.17 671,451 -0.03(-0.29%)
Jan 23, 2024 10.40 10.54 10.17 10.20 914,313 -0.10(-0.97%)
Jan 22, 2024 9.902 10.34 9.892 10.30 1,090,885 +0.59(+6.06%)
Jan 19, 2024 9.653 9.733 9.473 9.713 598,548 +0.13(+1.35%)
Jan 18, 2024 9.603 9.713 9.423 9.583 896,833 +0.07(+0.73%)
Jan 17, 2024 9.364 9.553 9.194 9.513 544,996 -0.05(-0.52%)
Jan 16, 2024 9.423 9.573 9.394 9.563 845,386 -0.11(-1.13%)
Jan 12, 2024 9.972 10.01 9.613 9.673 1,043,867 -0.05(-0.51%)
Jan 11, 2024 9.882 9.942 9.663 9.723 1,097,174 -0.25(-2.50%)
Jan 10, 2024 9.902 10.07 9.812 9.972 991,263 +0.02(+0.20%)
Jan 09, 2024 10.12 10.26 9.922 9.952 1,878,729 -0.33(-3.20%)
Jan 08, 2024 10.11 10.39 10.07 10.28 1,699,985 +0.18(+1.78%)
Jan 05, 2024 10.18 10.42 10.04 10.10 1,327,557 -0.14(-1.36%)
Jan 04, 2024 10.35 10.36 10.14 10.24 1,014,007 -0.09(-0.87%)
Jan 03, 2024 10.64 10.64 10.27 10.33 1,099,547 -0.49(-4.52%)
Jan 02, 2024 10.74 11.07 10.57 10.82 831,877 -0.11(-1.00%)
Dec 29, 2023 10.95 11.09 10.85 10.93 744,729 -0.09(-0.81%)
Dec 28, 2023 11.03 11.19 11.00 11.02 620,155 -0.08(-0.72%)
Dec 27, 2023 10.92 11.14 10.82 11.10 781,746 +0.23(+2.11%)
Dec 26, 2023 10.49 10.92 10.49 10.87 1,170,458 +0.45(+4.31%)
Dec 22, 2023 10.46 10.47 10.26 10.42 1,491,060 +0.07(+0.67%)
Dec 21, 2023 10.35 10.52 10.23 10.35 1,080,443 +0.18(+1.76%)
Dec 20, 2023 10.40 10.64 10.15 10.17 2,306,208 +0.13(+1.29%)
Dec 19, 2023 10.04 10.18 9.963 10.04 801,017 +0.10(+1.00%)
Dec 18, 2023 9.932 10.08 9.693 9.942 1,196,279 +0.05(+0.50%)
Dec 15, 2023 10.00 10.12 9.593 9.892 1,858,697 -0.07(-0.70%)
Dec 14, 2023 9.543 10.07 9.543 9.962 1,943,671 +0.68(+7.30%)
Dec 13, 2023 8.775 9.329 8.626 9.284 1,117,596 +0.56(+6.40%)
Dec 12, 2023 8.686 8.790 8.596 8.725 591,114 +0.01(+0.11%)
Dec 11, 2023 8.636 8.800 8.516 8.715 679,444 +0.06(+0.69%)
Dec 08, 2023 8.476 8.676 8.307 8.656 840,091 +0.16(+1.88%)
Dec 07, 2023 8.346 8.506 8.257 8.496 822,991 +0.19(+2.28%)
Dec 06, 2023 8.456 8.536 8.287 8.307 997,976 -0.01(-0.12%)
Dec 05, 2023 8.376 8.426 8.277 8.317 522,882 -0.18(-2.11%)
Dec 04, 2023 8.327 8.506 8.277 8.496 851,676 +0.11(+1.31%)
Dec 01, 2023 8.147 8.411 8.095 8.386 967,165 +0.18(+2.19%)
Nov 30, 2023 8.237 8.298 8.117 8.207 1,275,132 -0.03(-0.36%)
Nov 29, 2023 8.127 8.391 8.127 8.237 1,097,009 +0.26(+3.25%)
Nov 28, 2023 7.858 7.997 7.778 7.978 1,097,087 +0.10(+1.27%)
Nov 27, 2023 7.818 7.948 7.708 7.878 861,917 -0.01(-0.13%)
Nov 24, 2023 7.868 7.938 7.698 7.888 321,498 -0.01(-0.13%)
Nov 22, 2023 7.878 7.977 7.768 7.898 925,481 +0.13(+1.67%)
Nov 21, 2023 7.778 7.838 7.688 7.768 956,026 -0.02(-0.26%)
Nov 20, 2023 7.748 7.848 7.580 7.788 865,428 +0.01(+0.13%)
Nov 17, 2023 7.748 7.793 7.629 7.778 882,788 +0.13(+1.69%)
Nov 16, 2023 7.709 7.741 7.594 7.649 825,642 -0.09(-1.16%)
Nov 15, 2023 7.530 7.818 7.530 7.738 1,056,372 +0.15(+1.96%)
Nov 14, 2023 7.192 7.679 7.132 7.589 1,355,806 +0.83(+12.35%)
Nov 13, 2023 6.705 6.810 6.596 6.755 598,591 -0.02(-0.29%)
Nov 10, 2023 6.815 6.884 6.745 6.775 803,621 +0.00(+0.00%)
Nov 09, 2023 7.013 7.013 6.745 6.775 648,280 -0.21(-2.99%)
Nov 08, 2023 7.063 7.132 6.909 6.983 905,516 -0.03(-0.42%)
Nov 07, 2023 7.053 7.113 6.864 7.013 1,140,024 -0.10(-1.40%)
Nov 06, 2023 7.450 7.460 7.033 7.113 2,131,244 -0.36(-4.79%)
Nov 03, 2023 6.934 7.535 6.834 7.470 1,668,459 +0.71(+10.43%)
Nov 02, 2023 6.586 6.795 6.472 6.765 1,591,814 +0.30(+4.61%)
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.