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 (%)
Mar 31, 2023 6.848 6.955 6.818 6.946 1,143,561 +0.13(+1.87%)
Mar 30, 2023 6.936 6.995 6.789 6.818 812,847 -0.04(-0.57%)
Mar 29, 2023 6.632 6.872 6.563 6.857 1,756,318 +0.52(+8.20%)
Mar 28, 2023 6.318 6.489 6.288 6.337 728,448 -0.04(-0.62%)
Mar 27, 2023 6.436 6.465 6.313 6.377 774,876 +0.03(+0.46%)
Mar 24, 2023 6.288 6.372 6.161 6.347 1,081,544 +0.02(+0.31%)
Mar 23, 2023 6.426 6.568 6.298 6.328 986,655 -0.05(-0.77%)
Mar 22, 2023 6.710 6.710 6.367 6.377 954,519 -0.35(-5.25%)
Mar 21, 2023 6.740 6.799 6.661 6.730 734,977 +0.14(+2.08%)
Mar 20, 2023 6.592 6.759 6.534 6.592 868,213 +0.06(+0.90%)
Mar 17, 2023 6.818 6.892 6.494 6.534 1,644,770 -0.39(-5.67%)
Mar 16, 2023 6.710 6.965 6.691 6.926 832,680 +0.07(+1.00%)
Mar 15, 2023 6.632 6.946 6.592 6.857 1,162,591 -0.02(-0.29%)
Mar 14, 2023 7.181 7.240 6.720 6.877 1,315,186 -0.05(-0.71%)
Mar 13, 2023 7.054 7.220 6.852 6.926 1,040,816 -0.25(-3.42%)
Mar 10, 2023 7.446 7.490 7.098 7.171 1,123,218 -0.27(-3.69%)
Mar 09, 2023 7.730 7.750 7.417 7.446 882,132 -0.31(-4.05%)
Mar 08, 2023 7.534 7.760 7.412 7.760 930,321 +0.23(+2.99%)
Mar 07, 2023 7.583 7.623 7.407 7.534 1,261,253 -0.09(-1.16%)
Mar 06, 2023 7.829 7.829 7.588 7.623 843,015 -0.15(-1.89%)
Mar 03, 2023 7.681 7.780 7.603 7.770 1,002,665 +0.19(+2.46%)
Mar 02, 2023 7.721 7.730 7.495 7.583 984,921 -0.25(-3.13%)
Mar 01, 2023 7.877 7.897 7.731 7.829 679,353 -0.01(-0.12%)
Feb 28, 2023 7.780 7.946 7.672 7.838 1,869,795 +0.04(+0.50%)
Feb 27, 2023 8.034 8.034 7.765 7.799 433,998 -0.11(-1.36%)
Feb 24, 2023 7.858 7.912 7.682 7.907 501,443 -0.11(-1.34%)
Feb 23, 2023 8.014 8.082 7.877 8.014 697,030 +0.06(+0.74%)
Feb 22, 2023 7.868 8.005 7.848 7.956 774,211 +0.14(+1.75%)
Feb 21, 2023 8.083 8.220 7.760 7.819 855,907 -0.45(-5.44%)
Feb 17, 2023 8.337 8.718 8.044 8.268 1,145,675 -0.05(-0.59%)
Feb 16, 2023 8.112 8.454 7.965 8.317 1,254,108 -0.37(-4.27%)
Feb 15, 2023 8.425 8.708 8.425 8.689 885,331 +0.10(+1.14%)
Feb 14, 2023 8.532 8.718 8.454 8.591 467,328 -0.01(-0.11%)
Feb 13, 2023 8.493 8.640 8.444 8.601 684,925 +0.07(+0.80%)
Feb 10, 2023 8.395 8.532 8.293 8.532 558,238 +0.08(+0.92%)
Feb 09, 2023 8.171 8.501 8.171 8.454 1,060,464 +0.38(+4.72%)
Feb 08, 2023 8.435 8.474 8.063 8.073 1,110,514 -0.44(-5.17%)
Feb 07, 2023 8.366 8.552 8.092 8.513 597,536 +0.06(+0.69%)
Feb 06, 2023 8.659 8.728 8.322 8.454 641,245 -0.35(-4.00%)
Feb 03, 2023 8.738 8.869 8.640 8.806 907,285 -0.07(-0.77%)
Feb 02, 2023 8.474 9.148 8.454 8.874 1,588,945 +0.52(+6.20%)
Feb 01, 2023 8.298 8.425 8.073 8.356 1,228,842 -0.02(-0.23%)
Jan 31, 2023 8.239 8.405 8.190 8.376 3,432,431 +0.17(+2.02%)
Jan 30, 2023 8.268 8.435 8.190 8.210 1,891,665 -0.16(-1.87%)
Jan 27, 2023 8.444 8.532 8.283 8.366 741,146 -0.16(-1.83%)
Jan 26, 2023 8.503 8.620 8.435 8.523 558,333 +0.09(+1.04%)
Jan 25, 2023 8.327 8.444 8.215 8.435 263,742 +0.02(+0.23%)
Jan 24, 2023 8.698 8.698 8.405 8.415 483,182 -0.33(-3.80%)
Jan 23, 2023 8.591 8.791 8.562 8.747 435,391 +0.18(+2.05%)
Jan 20, 2023 8.571 8.615 8.405 8.571 464,239 +0.05(+0.57%)
Jan 19, 2023 8.474 8.566 8.376 8.523 310,917 -0.01(-0.11%)
Jan 18, 2023 8.610 8.708 8.508 8.532 459,362 -0.08(-0.91%)
Jan 17, 2023 8.542 8.811 8.503 8.610 674,699 +0.08(+0.92%)
Jan 13, 2023 8.513 8.625 8.474 8.532 893,472 -0.06(-0.68%)
Jan 12, 2023 8.483 8.635 8.415 8.591 532,166 +0.22(+2.57%)
Jan 11, 2023 8.259 8.386 8.210 8.376 637,655 +0.17(+2.02%)
Jan 10, 2023 8.151 8.220 8.102 8.210 727,541 +0.05(+0.60%)
Jan 09, 2023 8.298 8.337 8.141 8.161 825,548 -0.13(-1.53%)
Jan 06, 2023 8.112 8.371 8.024 8.288 511,494 +0.25(+3.16%)
Jan 05, 2023 8.161 8.161 7.897 8.034 671,503 -0.21(-2.49%)
Jan 04, 2023 8.053 8.327 7.980 8.239 1,090,433 +0.29(+3.69%)
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.