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 )

10.41 +0.06 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2020 7.008 7.008 7.008 753,208 +0.05(+0.69%)
Dec 30, 2020 6.941 7.114 6.883 6.960 753,208 -0.08(-1.09%)
Dec 29, 2020 7.258 7.306 6.922 7.037 723,968 -0.15(-2.14%)
Dec 28, 2020 7.085 7.210 6.931 7.191 2,005,601 +0.17(+2.47%)
Dec 24, 2020 7.047 7.124 6.955 7.018 513,643 +0.04(+0.55%)
Dec 23, 2020 6.864 7.095 6.864 6.980 696,984 +0.13(+1.97%)
Dec 22, 2020 6.999 6.999 6.758 6.845 637,304 -0.13(-1.93%)
Dec 21, 2020 7.056 7.143 6.912 6.980 1,001,922 -0.32(-4.35%)
Dec 18, 2020 7.431 7.518 7.181 7.297 2,736,934 -0.07(-0.91%)
Dec 17, 2020 7.249 7.422 7.234 7.364 779,622 +0.12(+1.59%)
Dec 16, 2020 7.249 7.316 7.028 7.249 1,187,439 +0.04(+0.53%)
Dec 15, 2020 7.066 7.220 6.951 7.210 627,662 +0.25(+3.59%)
Dec 14, 2020 7.297 7.364 6.951 6.960 1,120,129 -0.19(-2.69%)
Dec 11, 2020 7.229 7.268 7.018 7.153 990,567 -0.19(-2.62%)
Dec 10, 2020 7.162 7.403 7.095 7.345 1,011,682 +0.08(+1.06%)
Dec 09, 2020 7.412 7.412 7.201 7.268 863,270 -0.03(-0.40%)
Dec 08, 2020 7.201 7.422 6.960 7.297 747,981 -0.01(-0.13%)
Dec 07, 2020 7.403 7.427 7.210 7.306 989,296 -0.15(-2.06%)
Dec 04, 2020 7.210 7.494 7.201 7.460 985,783 +0.35(+4.94%)
Dec 03, 2020 7.076 7.287 6.835 7.109 946,435 +0.03(+0.41%)
Dec 02, 2020 6.816 7.153 6.816 7.080 888,215 +0.22(+3.15%)
Dec 01, 2020 6.874 6.966 6.787 6.864 1,353,199 +0.12(+1.71%)
Nov 30, 2020 6.778 6.845 6.696 6.749 1,151,050 -0.15(-2.23%)
Nov 27, 2020 6.931 6.989 6.672 6.903 630,143 -0.03(-0.42%)
Nov 25, 2020 6.931 7.028 6.806 6.931 942,407 -0.07(-0.96%)
Nov 24, 2020 6.614 7.047 6.576 6.999 1,702,873 +0.48(+7.37%)
Nov 23, 2020 6.201 6.566 6.134 6.518 1,671,242 +0.44(+7.27%)
Nov 20, 2020 5.952 6.181 5.880 6.077 632,740 +0.01(+0.16%)
Nov 19, 2020 6.000 6.086 5.856 6.067 611,936 +0.06(+0.96%)
Nov 18, 2020 6.307 6.403 6.000 6.009 1,150,127 -0.30(-4.72%)
Nov 17, 2020 6.182 6.451 5.913 6.307 1,317,689 -0.01(-0.15%)
Nov 16, 2020 6.336 6.480 6.211 6.316 1,433,357 +0.26(+4.28%)
Nov 13, 2020 5.990 6.134 5.779 6.057 1,367,568 +0.17(+2.94%)
Nov 12, 2020 6.038 6.105 5.832 5.885 1,310,367 -0.30(-4.81%)
Nov 11, 2020 6.451 6.451 6.096 6.182 1,328,203 -0.20(-3.16%)
Nov 10, 2020 6.355 6.422 6.249 6.384 1,380,390 +0.02(+0.30%)
Nov 09, 2020 5.779 6.480 5.664 6.364 2,898,959 +0.98(+18.18%)
Nov 06, 2020 5.366 5.405 5.241 5.385 942,130 +0.02(+0.36%)
Nov 05, 2020 4.800 5.376 4.800 5.366 1,275,333 +0.62(+13.04%)
Nov 04, 2020 4.569 4.926 4.368 4.747 718,978 +0.01(+0.30%)
Nov 03, 2020 4.733 4.829 4.651 4.733 1,030,899 +0.09(+1.86%)
Nov 02, 2020 4.608 4.689 4.531 4.646 932,801 +0.10(+2.22%)
Oct 30, 2020 4.483 4.613 4.329 4.545 1,056,719 +0.02(+0.53%)
Oct 29, 2020 4.137 4.531 4.128 4.521 870,278 +0.36(+8.53%)
Oct 28, 2020 4.272 4.291 4.109 4.166 1,248,165 -0.22(-5.03%)
Oct 27, 2020 4.416 4.541 4.349 4.387 927,599 -0.07(-1.51%)
Oct 26, 2020 4.704 4.761 4.425 4.454 1,233,951 -0.36(-7.39%)
Oct 23, 2020 4.857 4.905 4.699 4.809 583,466 +0.02(+0.40%)
Oct 22, 2020 4.665 4.809 4.579 4.790 639,481 +0.16(+3.53%)
Oct 21, 2020 4.752 4.758 4.598 4.627 545,157 -0.15(-3.21%)
Oct 20, 2020 4.867 4.925 4.752 4.781 749,590 -0.02(-0.40%)
Oct 19, 2020 4.982 5.030 4.800 4.800 902,022 -0.13(-2.72%)
Oct 16, 2020 4.963 5.001 4.790 4.934 746,391 -0.06(-1.15%)
Oct 15, 2020 4.800 5.059 4.752 4.992 1,650,979 +0.13(+2.77%)
Oct 14, 2020 4.752 4.953 4.704 4.857 909,731 +0.12(+2.43%)
Oct 13, 2020 4.790 4.862 4.723 4.742 612,531 -0.05(-1.00%)
Oct 12, 2020 4.790 4.848 4.709 4.790 740,504 +0.00(+0.00%)
Oct 09, 2020 4.877 4.939 4.781 4.790 1,571,120 -0.01(-0.20%)
Oct 08, 2020 4.675 4.925 4.675 4.800 2,163,343 +0.20(+4.38%)
Oct 07, 2020 4.742 4.800 4.569 4.598 1,606,012 -0.12(-2.64%)
Oct 06, 2020 4.512 5.107 4.387 4.723 4,860,003 +0.26(+5.81%)
Oct 05, 2020 4.416 4.560 4.349 4.464 897,952 +0.00(+0.00%)
Oct 02, 2020 4.195 4.536 4.186 4.464 1,305,794 +0.03(+0.65%)
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.