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 (%)
Oct 31, 2018 8.568 8.802 8.478 8.757 258,629 +0.23(+2.74%)
Oct 30, 2018 8.460 8.676 8.415 8.523 243,253 +0.05(+0.64%)
Oct 29, 2018 9.071 9.233 8.388 8.469 441,820 -0.52(-5.80%)
Oct 26, 2018 9.341 9.404 8.955 8.991 346,585 -0.48(-5.03%)
Oct 25, 2018 8.856 9.701 8.856 9.467 501,696 +0.58(+6.47%)
Oct 24, 2018 9.422 9.512 8.856 8.892 353,671 -0.53(-5.63%)
Oct 23, 2018 9.377 9.548 9.287 9.422 181,254 -0.04(-0.47%)
Oct 22, 2018 9.701 9.809 9.413 9.467 176,289 -0.17(-1.77%)
Oct 19, 2018 9.575 9.746 9.575 9.638 190,088 +0.05(+0.56%)
Oct 18, 2018 9.503 9.755 9.494 9.584 271,992 -0.04(-0.37%)
Oct 17, 2018 9.710 9.800 9.575 9.620 187,435 -0.14(-1.47%)
Oct 16, 2018 9.404 9.845 9.323 9.764 285,081 +0.41(+4.42%)
Oct 15, 2018 9.071 9.395 9.027 9.350 229,166 +0.26(+2.87%)
Oct 12, 2018 9.593 9.822 9.027 9.089 349,922 +0.22(+2.54%)
Oct 11, 2018 8.883 9.054 8.856 8.865 205,981 -0.07(-0.80%)
Oct 10, 2018 9.045 9.287 8.910 8.937 295,235 -0.20(-2.17%)
Oct 09, 2018 9.206 9.368 9.089 9.134 317,662 -0.07(-0.78%)
Oct 08, 2018 9.377 9.485 9.161 9.206 215,814 -0.13(-1.44%)
Oct 05, 2018 9.476 9.530 9.215 9.341 332,459 -0.15(-1.61%)
Oct 04, 2018 9.719 9.737 9.476 9.494 293,088 -0.22(-2.31%)
Oct 03, 2018 9.872 9.926 9.602 9.719 368,201 -0.13(-1.28%)
Oct 02, 2018 9.962 10.04 9.791 9.845 183,215 -0.08(-0.82%)
Oct 01, 2018 10.11 10.16 9.899 9.926 265,852 -0.13(-1.34%)
Sep 28, 2018 10.01 10.20 9.971 10.06 256,045 +0.04(+0.36%)
Sep 27, 2018 9.926 10.39 9.926 10.02 541,216 +0.05(+0.54%)
Sep 26, 2018 10.06 10.20 9.962 9.971 254,504 +0.01(+0.09%)
Sep 25, 2018 10.37 10.37 9.917 9.962 397,252 -0.39(-3.74%)
Sep 24, 2018 10.22 10.41 9.957 10.35 473,750 +0.12(+1.14%)
Sep 21, 2018 9.845 10.23 9.701 10.23 5,211,570 +0.39(+3.93%)
Sep 20, 2018 9.791 9.895 9.593 9.845 743,016 +0.12(+1.20%)
Sep 19, 2018 9.863 9.872 9.638 9.728 635,380 -0.19(-1.90%)
Sep 18, 2018 10.05 10.07 9.908 9.917 407,880 -0.13(-1.34%)
Sep 17, 2018 10.36 10.36 10.03 10.05 374,752 -0.31(-2.95%)
Sep 14, 2018 10.54 10.68 10.30 10.36 425,668 -0.14(-1.37%)
Sep 13, 2018 10.81 10.84 10.47 10.50 223,941 -0.27(-2.50%)
Sep 12, 2018 10.91 11.15 10.75 10.77 254,786 -0.03(-0.25%)
Sep 11, 2018 11.07 11.08 10.75 10.80 403,134 -0.27(-2.44%)
Sep 10, 2018 11.13 11.22 10.88 11.07 428,037 -0.03(-0.24%)
Sep 07, 2018 11.42 11.63 11.09 11.09 268,503 -0.35(-3.06%)
Sep 06, 2018 11.30 11.48 11.28 11.45 131,496 +0.19(+1.68%)
Sep 05, 2018 11.33 11.46 11.23 11.26 187,882 -0.05(-0.48%)
Sep 04, 2018 11.51 11.51 11.14 11.31 125,736 -0.24(-2.10%)
Aug 31, 2018 11.55 11.55 11.55 0 +0.13(+1.18%)
Aug 30, 2018 11.53 11.53 11.36 11.42 106,267 -0.13(-1.09%)
Aug 29, 2018 11.52 11.60 11.45 11.54 105,829 -0.04(-0.39%)
Aug 28, 2018 11.62 11.67 11.53 11.59 86,829 -0.03(-0.23%)
Aug 27, 2018 11.53 11.69 11.53 11.62 121,367 +0.11(+0.94%)
Aug 24, 2018 11.36 11.59 11.33 11.51 232,799 +0.18(+1.59%)
Aug 23, 2018 11.30 11.38 11.21 11.33 220,204 +0.08(+0.72%)
Aug 22, 2018 11.37 11.41 11.19 11.25 212,027 -0.16(-1.42%)
Aug 21, 2018 11.36 11.52 11.28 11.41 182,973 +0.01(+0.08%)
Aug 20, 2018 11.36 11.49 11.27 11.40 117,911 +0.10(+0.88%)
Aug 17, 2018 11.11 11.36 11.05 11.30 101,995 +0.19(+1.70%)
Aug 16, 2018 10.93 11.18 10.93 11.11 194,038 +0.24(+2.22%)
Aug 15, 2018 11.25 11.25 10.76 10.87 206,033 -0.35(-3.10%)
Aug 14, 2018 11.21 11.33 11.10 11.22 269,705 +0.10(+0.88%)
Aug 13, 2018 11.56 11.60 11.09 11.12 268,681 -0.44(-3.78%)
Aug 10, 2018 11.69 11.83 11.53 11.56 145,760 -0.20(-1.67%)
Aug 09, 2018 11.84 11.93 11.70 11.76 283,876 -0.12(-0.98%)
Aug 08, 2018 12.16 12.16 11.76 11.87 207,956 -0.32(-2.64%)
Aug 07, 2018 12.25 12.39 12.06 12.19 314,971 -0.10(-0.80%)
Aug 06, 2018 11.83 12.30 11.82 12.29 242,557 +0.53(+4.48%)
Aug 03, 2018 11.92 12.01 11.73 11.76 112,933 -0.15(-1.27%)
Aug 02, 2018 12.18 12.34 11.62 11.92 421,226 -0.43(-3.47%)
Aug 01, 2018 12.41 12.41 12.11 12.34 176,584 -0.10(-0.79%)
Jul 31, 2018 12.26 12.61 12.26 12.44 126,047 +0.12(+1.01%)
Jul 30, 2018 12.66 12.75 12.19 12.32 254,153 -0.37(-2.88%)
Jul 27, 2018 12.84 12.94 12.59 12.68 60,052 -0.16(-1.25%)
Jul 26, 2018 12.68 13.05 12.59 12.84 72,862 +0.16(+1.27%)
Jul 25, 2018 12.57 12.74 12.50 12.68 78,320 +0.13(+1.07%)
Jul 24, 2018 12.56 12.72 12.44 12.55 156,403 +0.03(+0.21%)
Jul 23, 2018 12.78 12.84 12.50 12.52 131,304 -0.29(-2.30%)
Jul 20, 2018 13.04 13.10 12.80 12.82 89,837 -0.21(-1.58%)
Jul 19, 2018 13.08 12.84 13.02 82,572 +0.12(+0.97%)
Jul 18, 2018 12.71 12.94 12.57 12.90 114,131 +0.19(+1.48%)
Jul 17, 2018 12.57 12.77 12.50 12.71 70,681 +0.11(+0.85%)
Jul 16, 2018 12.70 12.70 12.50 12.60 73,185 -0.08(-0.63%)
Jul 13, 2018 12.91 12.66 12.68 59,545 -0.06(-0.49%)
Jul 12, 2018 12.79 12.48 12.75 111,573 +0.02(+0.14%)
Jul 11, 2018 12.77 12.90 12.66 12.73 74,994 -0.14(-1.11%)
Jul 10, 2018 13.03 13.09 12.79 12.87 133,214 -0.14(-1.10%)
Jul 09, 2018 13.11 13.11 12.92 13.01 116,084 -0.13(-1.02%)
Jul 06, 2018 13.44 13.48 13.11 13.15 118,024 -0.26(-1.93%)
Jul 05, 2018 13.44 13.50 13.26 13.41 98,593 +0.01(+0.07%)
Jul 03, 2018 13.40 13.40 13.40 0 +0.26(+1.97%)
Jul 02, 2018 12.66 13.15 12.59 13.14 255,749 +0.44(+3.44%)
Jun 29, 2018 12.83 12.92 12.52 12.70 447,010 -0.03(-0.21%)
Jun 28, 2018 12.77 13.01 12.55 12.73 221,647 -0.02(-0.14%)
Jun 27, 2018 13.18 13.35 12.74 12.75 217,748 -0.51(-3.84%)
Jun 26, 2018 13.28 13.39 13.01 13.25 115,015 -0.03(-0.20%)
Jun 25, 2018 13.44 13.44 13.20 13.28 188,893 -0.21(-1.59%)
Jun 22, 2018 13.54 13.58 13.32 13.50 1,075,688 +0.04(+0.27%)
Jun 21, 2018 13.91 13.92 13.42 13.46 513,950 -0.38(-2.77%)
Jun 20, 2018 13.19 13.94 13.19 13.84 760,230 +0.65(+4.94%)
Jun 19, 2018 13.12 13.27 13.05 13.19 224,641 +0.00(+0.00%)
Jun 18, 2018 13.17 13.33 12.94 13.19 295,406 +0.12(+0.89%)
Jun 15, 2018 13.17 12.89 13.08 431,925 +0.19(+1.45%)
Jun 14, 2018 12.69 13.00 12.60 12.89 281,337 +0.21(+1.62%)
Jun 13, 2018 12.58 12.79 12.58 12.68 238,049 +0.05(+0.42%)
Jun 12, 2018 12.41 12.78 12.40 12.63 318,411 +0.22(+1.80%)
Jun 11, 2018 12.16 12.44 12.16 12.41 199,852 +0.22(+1.83%)
Jun 08, 2018 11.92 12.19 11.71 12.18 666,576 +0.27(+2.25%)
Jun 07, 2018 12.02 12.10 11.90 11.92 128,921 -0.13(-1.11%)
Jun 06, 2018 12.01 12.11 12.00 12.05 267,391 +0.03(+0.22%)
Jun 05, 2018 11.94 12.04 11.90 12.02 266,898 +0.08(+0.67%)
Jun 04, 2018 12.01 12.23 11.91 11.94 152,196 -0.05(-0.45%)
Jun 01, 2018 12.00 12.09 11.86 12.00 442,755 +0.01(+0.07%)
May 31, 2018 12.38 12.38 11.93 11.99 558,402 -0.42(-3.38%)
May 30, 2018 12.27 12.65 12.18 12.41 427,725 +0.15(+1.24%)
May 29, 2018 12.34 12.47 12.17 12.25 237,168 -0.12(-1.01%)
May 25, 2018 12.38 12.38 12.38 0 -0.04(-0.36%)
May 24, 2018 12.50 12.50 12.33 12.42 196,253 -0.01(-0.07%)
May 23, 2018 12.51 12.59 12.40 12.43 277,052 -0.03(-0.22%)
May 22, 2018 12.76 12.76 12.45 12.46 243,777 -0.27(-2.10%)
May 21, 2018 12.72 12.88 12.66 12.73 156,323 +0.10(+0.78%)
May 18, 2018 12.80 12.80 12.59 12.63 257,456 -0.12(-0.91%)
May 17, 2018 12.80 13.14 12.59 12.75 289,649 -0.02(-0.14%)
May 16, 2018 12.87 12.98 12.69 12.76 411,885 -0.09(-0.69%)
May 15, 2018 12.91 12.98 12.65 12.85 374,612 -0.06(-0.48%)
May 14, 2018 12.99 13.09 12.75 12.91 233,811 -0.06(-0.48%)
May 11, 2018 13.09 13.09 12.94 12.98 225,657 -0.09(-0.68%)
May 10, 2018 12.83 13.21 12.73 13.06 310,580 +0.30(+2.36%)
May 09, 2018 12.90 12.90 12.67 12.76 352,644 -0.07(-0.55%)
May 08, 2018 12.67 12.98 12.66 12.83 738,174 +0.18(+1.40%)
May 07, 2018 12.77 12.84 12.59 12.66 633,835 -0.07(-0.56%)
May 04, 2018 12.95 12.99 12.56 12.73 820,011 -0.40(-3.04%)
May 03, 2018 13.83 13.83 13.00 13.13 374,569 -0.35(-2.63%)
May 02, 2018 13.38 13.56 13.28 13.48 198,696 +0.16(+1.20%)
May 01, 2018 13.37 13.39 13.24 13.32 486,703 -0.07(-0.53%)
Apr 30, 2018 13.57 13.70 13.38 13.39 111,467 -0.13(-0.98%)
Apr 27, 2018 13.61 13.68 13.51 13.53 154,335 -0.04(-0.26%)
Apr 26, 2018 13.44 13.66 13.44 13.56 134,237 +0.17(+1.26%)
Apr 25, 2018 13.71 13.71 13.38 13.39 263,832 -0.37(-2.71%)
Apr 24, 2018 13.76 13.93 13.74 13.77 171,572 -0.01(-0.06%)
Apr 23, 2018 13.96 14.06 13.74 13.77 163,023 -0.12(-0.89%)
Apr 20, 2018 13.97 13.97 13.53 13.90 122,284 -0.09(-0.63%)
Apr 19, 2018 13.94 14.07 13.92 13.99 372,481 -0.01(-0.06%)
Apr 18, 2018 13.94 14.03 13.89 14.00 356,604 +0.11(+0.77%)
Apr 17, 2018 13.68 13.93 13.51 13.89 308,923 +0.26(+1.89%)
Apr 16, 2018 13.56 13.77 13.46 13.63 214,904 +0.15(+1.12%)
Apr 13, 2018 13.62 13.77 13.46 13.48 162,849 -0.12(-0.85%)
Apr 12, 2018 13.69 13.77 13.53 13.60 109,872 -0.06(-0.45%)
Apr 11, 2018 13.64 13.76 13.49 13.66 192,871 -0.09(-0.65%)
Apr 10, 2018 13.68 13.83 13.44 13.75 431,085 +0.22(+1.64%)
Apr 09, 2018 13.49 13.70 13.31 13.53 135,433 +0.08(+0.59%)
Apr 06, 2018 13.54 13.63 13.38 13.45 143,574 -0.18(-1.30%)
Apr 05, 2018 13.50 13.67 13.33 13.62 163,921 +0.18(+1.32%)
Apr 04, 2018 13.37 13.47 13.26 13.45 365,883 -0.06(-0.46%)
Apr 03, 2018 13.39 13.51 13.26 13.51 310,580 +0.08(+0.59%)
Apr 02, 2018 13.45 13.59 13.34 13.43 323,167 -0.04(-0.33%)
Mar 29, 2018 13.47 13.47 13.47 0 +0.17(+1.27%)
Mar 28, 2018 13.44 13.48 13.25 13.30 633,299 -0.10(-0.73%)
Mar 27, 2018 13.55 13.79 13.39 13.40 431,493 -0.15(-1.11%)
Mar 26, 2018 13.42 13.62 13.13 13.55 465,363 +0.27(+2.07%)
Mar 23, 2018 13.56 13.62 13.22 13.28 632,041 -0.20(-1.51%)
Mar 22, 2018 13.61 13.90 13.39 13.48 407,631 -0.23(-1.68%)
Mar 21, 2018 13.66 13.97 13.54 13.71 249,452 +0.05(+0.39%)
Mar 20, 2018 13.90 14.05 13.57 13.66 370,338 -0.14(-1.03%)
Mar 19, 2018 13.84 14.08 13.14 13.80 970,734 -0.13(-0.96%)
Mar 16, 2018 13.62 14.06 13.58 13.93 8,966,135 +0.28(+2.01%)
Mar 15, 2018 13.54 14.24 13.54 13.66 739,817 +0.08(+0.59%)
Mar 14, 2018 13.51 13.84 13.36 13.58 718,184 +0.06(+0.46%)
Mar 13, 2018 13.69 14.00 13.07 13.52 879,051 -0.29(-2.12%)
Mar 12, 2018 13.14 14.15 13.14 13.81 1,154,683 +0.72(+5.49%)
Mar 09, 2018 13.03 13.30 13.01 13.09 375,539 +0.11(+0.82%)
Mar 08, 2018 12.93 13.06 12.81 12.99 241,869 -0.04(-0.34%)
Mar 07, 2018 12.84 13.26 12.84 13.03 296,943 +0.11(+0.82%)
Mar 06, 2018 12.97 13.34 12.83 12.92 499,986 +0.02(+0.14%)
Mar 05, 2018 12.72 13.01 12.52 12.91 397,378 +0.15(+1.18%)
Mar 02, 2018 13.05 13.05 12.67 12.75 430,348 -0.39(-2.97%)
Mar 01, 2018 12.66 13.44 12.61 13.14 486,441 +0.20(+1.58%)
Feb 28, 2018 13.23 13.41 12.91 12.94 363,403 -0.35(-2.60%)
Feb 27, 2018 13.19 13.39 13.08 13.29 345,400 +0.05(+0.40%)
Feb 26, 2018 13.10 13.27 12.92 13.23 244,521 +0.12(+0.88%)
Feb 23, 2018 12.93 13.27 12.91 13.12 220,674 +0.19(+1.44%)
Feb 22, 2018 13.14 13.30 12.86 12.93 281,004 -0.20(-1.49%)
Feb 21, 2018 13.06 13.31 13.02 13.13 203,806 +0.05(+0.41%)
Feb 20, 2018 13.08 13.30 12.91 13.07 357,173 -0.11(-0.81%)
Feb 16, 2018 13.18 13.18 13.18 0 -0.04(-0.27%)
Feb 15, 2018 13.51 13.59 13.19 13.22 384,708 -0.22(-1.65%)
Feb 14, 2018 13.46 13.46 13.06 13.44 363,436 -0.13(-0.98%)
Feb 13, 2018 13.11 13.69 13.08 13.57 315,114 +0.54(+4.15%)
Feb 12, 2018 13.44 13.51 12.64 13.03 1,360,733 -0.27(-2.07%)
Feb 09, 2018 14.13 14.28 12.91 13.30 1,914,206 -0.83(-5.90%)
Feb 08, 2018 14.36 14.46 14.12 14.14 411,677 -0.17(-1.18%)
Feb 07, 2018 14.12 14.27 14.12 14.31 380,073 +0.15(+1.07%)
Feb 06, 2018 14.19 14.24 13.95 14.16 500,213 -0.22(-1.54%)
Feb 05, 2018 14.16 14.59 14.10 14.38 463,585 +0.15(+1.06%)
Feb 02, 2018 14.74 15.06 14.15 14.23 238,678 -0.55(-3.72%)
Feb 01, 2018 14.73 15.06 14.60 14.78 409,107 +0.04(+0.30%)
Jan 31, 2018 14.58 14.79 14.50 14.73 298,411 +0.15(+1.03%)
Jan 30, 2018 14.45 14.63 14.41 14.58 216,348 +0.07(+0.49%)
Jan 29, 2018 14.75 14.78 14.49 14.51 153,092 -0.27(-1.80%)
Jan 26, 2018 14.50 14.78 14.50 14.78 213,402 +0.28(+1.96%)
Jan 25, 2018 14.63 14.76 14.46 14.49 254,914 -0.17(-1.15%)
Jan 24, 2018 14.71 14.79 14.54 14.66 270,353 -0.02(-0.12%)
Jan 23, 2018 14.46 14.75 14.44 14.68 358,155 +0.20(+1.35%)
Jan 22, 2018 14.40 14.59 14.20 14.48 451,991 +0.08(+0.52%)
Jan 19, 2018 14.23 14.50 14.16 14.41 784,516 +0.16(+1.15%)
Jan 18, 2018 14.31 14.40 14.17 14.24 724,712 +0.00(+0.00%)
Jan 17, 2018 14.18 14.35 14.13 14.24 399,061 +0.06(+0.44%)
Jan 16, 2018 14.19 14.50 14.15 14.18 722,692 +0.11(+0.76%)
Jan 12, 2018 14.08 14.08 14.08 0 -0.09(-0.63%)
Jan 11, 2018 14.02 14.40 13.88 14.16 2,145,313 +0.38(+2.77%)
Jan 10, 2018 14.84 14.85 13.78 13.78 2,770,284 +0.06(+0.45%)
Jan 09, 2018 14.01 14.08 13.54 13.72 854,287 -0.08(-0.58%)
Jan 08, 2018 14.09 14.09 13.62 13.80 182,650 +0.01(+0.06%)
Jan 05, 2018 13.77 14.04 13.60 13.79 296,606 -0.07(-0.51%)
Jan 04, 2018 14.02 14.28 13.70 13.86 244,178 -0.11(-0.76%)
Jan 03, 2018 14.37 14.39 13.88 13.97 319,896 -0.36(-2.54%)
Jan 02, 2018 13.94 14.35 13.90 14.33 953,093 +0.23(+1.64%)
Dec 29, 2017 14.10 14.10 14.10 0 +0.36(+2.65%)
Dec 28, 2017 13.75 13.94 13.51 13.74 393,705 -0.01(-0.06%)
Dec 27, 2017 13.57 13.84 13.57 13.75 278,388 -0.04(-0.26%)
Dec 26, 2017 13.71 13.92 13.46 13.78 154,413 +0.07(+0.52%)
Dec 22, 2017 13.94 13.94 13.43 13.71 455,022 -0.37(-2.64%)
Dec 21, 2017 13.73 14.28 13.11 14.09 1,626,489 +0.45(+3.32%)
Dec 20, 2017 13.61 13.93 13.31 13.63 549,233 +0.03(+0.20%)
Dec 19, 2017 12.95 13.65 12.95 13.61 1,636,825 +0.65(+5.00%)
Dec 18, 2017 12.49 13.52 12.46 12.96 1,969,542 +0.59(+4.73%)
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.