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 )

9.990 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 7.715 8.099 7.637 7.968 2,730,358 +0.21(+2.76%)
Oct 28, 2022 8.182 8.669 7.754 7.754 4,636,426 -1.33(-14.67%)
Oct 27, 2022 9.194 9.243 8.970 9.087 1,061,622 -0.02(-0.21%)
Oct 26, 2022 9.048 9.233 8.922 9.106 711,555 +0.14(+1.52%)
Oct 25, 2022 8.669 9.029 8.669 8.970 1,148,846 +0.32(+3.71%)
Oct 24, 2022 8.416 8.746 8.367 8.649 944,326 +0.31(+3.73%)
Oct 21, 2022 8.192 8.352 8.085 8.338 915,796 +0.16(+1.90%)
Oct 20, 2022 8.241 8.440 8.129 8.182 768,212 -0.04(-0.47%)
Oct 19, 2022 8.513 8.552 8.172 8.221 945,969 -0.49(-5.59%)
Oct 18, 2022 8.844 8.936 8.615 8.708 623,412 +0.07(+0.79%)
Oct 17, 2022 8.552 8.664 8.494 8.639 775,294 +0.36(+4.35%)
Oct 14, 2022 8.562 8.610 8.226 8.279 855,794 -0.14(-1.62%)
Oct 13, 2022 8.075 8.450 7.774 8.416 1,348,147 +0.21(+2.61%)
Oct 12, 2022 8.250 8.255 8.065 8.202 662,222 -0.07(-0.82%)
Oct 11, 2022 8.192 8.367 8.056 8.270 1,000,327 +0.10(+1.19%)
Oct 10, 2022 8.202 8.270 8.056 8.172 647,048 +0.02(+0.24%)
Oct 07, 2022 8.435 8.532 8.046 8.153 1,393,196 -0.47(-5.42%)
Oct 06, 2022 8.581 8.756 8.532 8.620 866,617 +0.01(+0.11%)
Oct 05, 2022 8.562 8.639 8.450 8.610 841,581 -0.11(-1.23%)
Oct 04, 2022 8.299 8.742 8.172 8.717 1,168,036 +0.51(+6.16%)
Oct 03, 2022 7.939 8.257 7.871 8.211 1,193,443 +0.37(+4.71%)
Sep 30, 2022 7.764 7.958 7.705 7.842 1,298,436 +0.10(+1.26%)
Sep 29, 2022 7.968 7.968 7.589 7.744 1,387,513 -0.35(-4.33%)
Sep 28, 2022 7.968 8.182 7.881 8.095 959,366 +0.15(+1.84%)
Sep 27, 2022 8.289 8.367 7.915 7.949 976,627 -0.30(-3.66%)
Sep 26, 2022 8.328 8.445 8.134 8.250 1,187,568 -0.22(-2.64%)
Sep 23, 2022 8.678 8.766 8.377 8.474 1,117,252 -0.42(-4.70%)
Sep 22, 2022 9.145 9.160 8.868 8.892 1,108,837 -0.34(-3.69%)
Sep 21, 2022 9.836 9.943 9.223 9.233 1,003,822 -0.58(-5.95%)
Sep 20, 2022 9.972 9.972 9.554 9.817 1,842,178 -0.33(-3.26%)
Sep 19, 2022 9.885 10.22 9.885 10.15 2,008,009 +0.17(+1.66%)
Sep 16, 2022 9.953 10.07 9.817 9.982 4,075,342 -0.07(-0.68%)
Sep 15, 2022 10.04 10.23 9.992 10.05 1,680,130 +0.00(+0.00%)
Sep 14, 2022 9.972 10.14 9.885 10.05 1,608,405 +0.06(+0.58%)
Sep 13, 2022 9.953 10.10 9.815 9.992 1,149,607 -0.34(-3.30%)
Sep 12, 2022 10.25 10.40 10.25 10.33 786,299 +0.18(+1.72%)
Sep 09, 2022 9.963 10.19 9.963 10.16 903,635 +0.28(+2.86%)
Sep 08, 2022 9.535 9.890 9.398 9.875 1,135,843 +0.19(+2.01%)
Sep 07, 2022 9.252 9.763 9.204 9.680 1,242,733 +0.34(+3.65%)
Sep 06, 2022 9.817 9.836 9.238 9.340 2,068,857 -0.56(-5.70%)
Sep 02, 2022 10.10 10.21 9.885 9.904 982,334 -0.08(-0.78%)
Sep 01, 2022 9.885 9.992 9.500 9.982 1,159,635 +0.01(+0.10%)
Aug 31, 2022 10.02 10.15 9.914 9.972 4,326,757 +0.03(+0.29%)
Aug 30, 2022 10.02 10.23 9.904 9.943 1,419,619 -0.09(-0.87%)
Aug 29, 2022 10.03 10.23 10.00 10.03 884,737 -0.07(-0.67%)
Aug 26, 2022 10.60 10.68 9.880 10.10 1,221,698 -0.43(-4.07%)
Aug 25, 2022 10.32 10.54 10.27 10.53 840,626 +0.26(+2.56%)
Aug 24, 2022 10.14 10.35 10.08 10.26 1,107,614 +0.13(+1.25%)
Aug 23, 2022 9.894 10.35 9.860 10.14 1,340,325 +0.29(+2.96%)
Aug 22, 2022 10.55 10.58 9.807 9.846 1,666,059 -0.93(-8.66%)
Aug 19, 2022 10.75 10.88 10.53 10.78 3,312,878 -0.16(-1.42%)
Aug 18, 2022 10.84 11.04 10.82 10.94 590,201 +0.07(+0.63%)
Aug 17, 2022 10.72 11.01 10.61 10.87 825,301 -0.05(-0.45%)
Aug 16, 2022 10.90 11.00 10.71 10.92 863,974 -0.01(-0.09%)
Aug 15, 2022 10.68 10.97 10.59 10.93 852,601 +0.16(+1.45%)
Aug 12, 2022 10.66 10.78 10.46 10.77 981,473 +0.18(+1.65%)
Aug 11, 2022 10.57 10.65 10.48 10.60 568,664 +0.12(+1.11%)
Aug 10, 2022 10.50 10.63 10.46 10.48 476,950 +0.18(+1.79%)
Aug 09, 2022 10.34 10.34 10.16 10.29 958,865 -0.12(-1.12%)
Aug 08, 2022 10.45 10.66 10.34 10.41 942,116 +0.03(+0.28%)
Aug 05, 2022 9.984 10.43 9.984 10.38 1,001,090 +0.20(+2.00%)
Aug 04, 2022 10.03 10.26 9.761 10.18 1,587,251 +0.05(+0.48%)
Aug 03, 2022 10.57 10.57 10.11 10.13 1,528,039 -0.23(-2.25%)
Aug 02, 2022 9.896 10.42 9.848 10.36 1,188,402 -0.15(-1.39%)
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.