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 (%)
Dec 31, 2019 12.73 12.98 12.65 12.72 606,523 -0.01(-0.11%)
Dec 30, 2019 12.69 12.74 12.36 12.73 498,372 +0.02(+0.15%)
Dec 27, 2019 12.95 12.95 12.66 12.71 476,395 -0.17(-1.32%)
Dec 26, 2019 12.83 12.99 12.83 12.88 278,022 +0.07(+0.52%)
Dec 24, 2019 12.81 12.88 12.74 12.82 167,156 +0.02(+0.15%)
Dec 23, 2019 13.00 13.09 12.68 12.80 525,273 -0.15(-1.17%)
Dec 20, 2019 12.90 13.09 12.73 12.95 1,971,597 +0.09(+0.66%)
Dec 19, 2019 12.87 12.92 12.76 12.86 569,097 +0.07(+0.52%)
Dec 18, 2019 12.59 12.87 12.57 12.80 694,970 +0.21(+1.65%)
Dec 17, 2019 12.79 12.81 12.46 12.59 1,033,644 -0.18(-1.44%)
Dec 16, 2019 12.70 12.89 12.68 12.77 548,020 +0.21(+1.69%)
Dec 13, 2019 12.66 12.76 12.52 12.56 1,031,502 -0.09(-0.67%)
Dec 12, 2019 12.52 12.87 12.52 12.65 745,903 +0.13(+1.06%)
Dec 11, 2019 12.76 12.79 12.50 12.51 1,011,811 -0.26(-2.07%)
Dec 10, 2019 12.52 12.84 12.45 12.78 1,053,573 +0.28(+2.27%)
Dec 09, 2019 12.49 12.60 12.41 12.50 793,597 -0.02(-0.15%)
Dec 06, 2019 12.67 12.85 12.49 12.51 772,621 -0.02(-0.15%)
Dec 05, 2019 12.60 12.63 12.38 12.53 799,608 -0.04(-0.30%)
Dec 04, 2019 12.37 12.62 12.30 12.57 811,342 +0.25(+1.99%)
Dec 03, 2019 12.15 12.34 11.90 12.33 877,060 +0.01(+0.08%)
Dec 02, 2019 12.45 12.48 12.14 12.32 840,976 -0.02(-0.15%)
Nov 29, 2019 12.34 12.47 12.30 12.34 850,169 -0.09(-0.76%)
Nov 27, 2019 12.51 12.51 12.34 12.43 828,798 -0.03(-0.23%)
Nov 26, 2019 12.39 12.50 12.30 12.46 1,098,650 +0.06(+0.46%)
Nov 25, 2019 12.16 12.41 12.09 12.40 887,295 +0.31(+2.58%)
Nov 22, 2019 12.34 12.35 12.07 12.09 634,030 -0.16(-1.31%)
Nov 21, 2019 12.09 12.32 11.83 12.25 888,840 +0.15(+1.25%)
Nov 20, 2019 11.79 12.14 11.79 12.10 1,132,160 +0.26(+2.24%)
Nov 19, 2019 11.83 11.95 11.61 11.83 1,193,339 +0.07(+0.56%)
Nov 18, 2019 11.72 11.95 11.58 11.77 940,377 +0.02(+0.16%)
Nov 15, 2019 11.52 11.81 11.37 11.75 950,004 +0.31(+2.70%)
Nov 14, 2019 11.54 11.68 11.42 11.44 933,559 -0.10(-0.89%)
Nov 13, 2019 11.58 11.65 11.33 11.54 930,586 -0.06(-0.49%)
Nov 12, 2019 11.71 11.77 11.56 11.60 1,436,628 -0.09(-0.80%)
Nov 11, 2019 11.33 11.69 11.28 11.69 1,190,383 +0.37(+3.23%)
Nov 08, 2019 11.08 11.40 10.99 11.33 1,403,571 +0.24(+2.20%)
Nov 07, 2019 10.97 11.15 10.89 11.08 1,110,170 +0.21(+1.90%)
Nov 06, 2019 10.97 11.07 10.85 10.88 977,618 +0.00(+0.00%)
Nov 05, 2019 11.11 11.15 10.75 10.88 1,310,272 -0.12(-1.11%)
Nov 04, 2019 10.74 11.06 10.67 11.00 1,417,487 +0.38(+3.53%)
Nov 01, 2019 10.06 10.64 10.01 10.62 2,028,411 +0.67(+6.69%)
Oct 31, 2019 9.883 10.07 9.780 9.958 795,634 -0.07(-0.65%)
Oct 30, 2019 9.517 10.25 9.396 10.02 1,401,692 +0.71(+7.65%)
Oct 29, 2019 9.274 9.330 9.171 9.311 722,816 +0.05(+0.51%)
Oct 28, 2019 9.311 9.442 9.246 9.264 491,343 +0.00(+0.00%)
Oct 25, 2019 9.011 9.311 9.002 9.264 443,221 +0.15(+1.65%)
Oct 24, 2019 9.330 9.339 8.974 9.114 671,072 -0.23(-2.41%)
Oct 23, 2019 9.321 9.386 9.241 9.339 548,924 +0.04(+0.40%)
Oct 22, 2019 9.339 9.438 9.255 9.302 638,140 -0.03(-0.30%)
Oct 21, 2019 8.983 9.499 8.842 9.330 1,379,686 +0.47(+5.29%)
Oct 18, 2019 8.730 8.936 8.552 8.861 610,229 +0.16(+1.83%)
Oct 17, 2019 8.711 8.795 8.678 8.702 329,631 +0.05(+0.54%)
Oct 16, 2019 8.627 8.749 8.505 8.655 698,443 +0.03(+0.33%)
Oct 15, 2019 8.627 8.767 8.552 8.627 763,628 +0.09(+1.04%)
Oct 14, 2019 8.542 8.566 8.402 8.538 587,533 -0.01(-0.16%)
Oct 11, 2019 8.430 8.720 8.420 8.552 838,665 +0.27(+3.28%)
Oct 10, 2019 8.345 8.458 8.261 8.280 699,816 -0.07(-0.79%)
Oct 09, 2019 8.364 8.430 8.308 8.345 430,143 +0.06(+0.74%)
Oct 08, 2019 8.355 8.439 8.261 8.284 474,304 -0.21(-2.48%)
Oct 07, 2019 8.552 8.622 8.458 8.495 756,449 -0.09(-1.09%)
Oct 04, 2019 8.448 8.617 8.444 8.589 645,316 +0.17(+2.00%)
Oct 03, 2019 8.139 8.542 8.097 8.420 607,700 +0.29(+3.58%)
Oct 02, 2019 8.055 8.242 7.989 8.130 766,331 -0.11(-1.37%)
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.