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 (%)
Jun 28, 2019 8.234 8.383 8.197 8.327 2,065,798 +0.11(+1.35%)
Jun 27, 2019 8.151 8.271 8.132 8.216 482,814 +0.08(+1.03%)
Jun 26, 2019 8.142 8.213 7.984 8.132 829,328 +0.03(+0.34%)
Jun 25, 2019 8.095 8.244 8.067 8.105 946,135 +0.01(+0.11%)
Jun 24, 2019 8.151 8.216 8.049 8.095 925,782 -0.08(-1.02%)
Jun 21, 2019 8.234 8.364 8.169 8.179 1,254,080 -0.11(-1.34%)
Jun 20, 2019 8.225 8.346 8.186 8.290 821,657 +0.13(+1.59%)
Jun 19, 2019 7.975 8.169 7.928 8.160 837,938 +0.15(+1.85%)
Jun 18, 2019 7.873 8.142 7.743 8.012 1,516,899 +0.16(+2.01%)
Jun 17, 2019 7.771 7.910 7.706 7.854 680,902 +0.10(+1.32%)
Jun 14, 2019 7.845 7.873 7.706 7.752 569,615 -0.07(-0.95%)
Jun 13, 2019 7.780 7.877 7.585 7.826 815,828 +0.09(+1.20%)
Jun 12, 2019 7.817 7.845 7.701 7.734 806,430 -0.12(-1.53%)
Jun 11, 2019 7.928 8.067 7.720 7.854 836,207 -0.01(-0.12%)
Jun 10, 2019 7.752 7.910 7.687 7.863 1,000,599 +0.15(+1.92%)
Jun 07, 2019 7.530 7.808 7.493 7.715 807,296 +0.21(+2.84%)
Jun 06, 2019 7.520 7.687 7.409 7.502 745,663 -0.04(-0.49%)
Jun 05, 2019 7.530 7.678 7.270 7.539 1,074,930 +0.02(+0.25%)
Jun 04, 2019 7.474 7.520 7.372 7.520 1,226,333 +0.15(+2.01%)
Jun 03, 2019 7.381 7.650 7.316 7.372 1,224,663 -0.03(-0.38%)
May 31, 2019 7.595 7.604 7.279 7.400 1,109,250 -0.29(-3.74%)
May 30, 2019 7.919 8.040 7.659 7.687 732,627 -0.23(-2.93%)
May 29, 2019 7.993 8.040 7.799 7.919 831,483 -0.16(-1.95%)
May 28, 2019 8.169 8.262 8.030 8.077 1,457,991 -0.09(-1.14%)
May 24, 2019 7.910 8.281 7.910 8.169 1,175,896 +0.33(+4.26%)
May 23, 2019 7.771 7.863 7.634 7.836 1,370,414 -0.01(-0.12%)
May 22, 2019 7.964 7.991 7.799 7.845 1,008,320 -0.11(-1.38%)
May 21, 2019 7.771 7.955 7.771 7.955 1,363,727 +0.23(+2.97%)
May 20, 2019 7.845 7.863 7.643 7.726 1,635,870 -0.08(-1.06%)
May 17, 2019 7.707 7.826 7.570 7.808 2,309,025 +0.07(+0.95%)
May 16, 2019 7.597 7.817 7.561 7.735 1,735,652 +0.16(+2.06%)
May 15, 2019 7.377 7.607 7.286 7.579 1,336,129 +0.25(+3.37%)
May 14, 2019 7.057 7.432 7.052 7.332 1,312,121 +0.21(+2.96%)
May 13, 2019 6.928 7.167 6.690 7.121 1,797,922 +0.01(+0.13%)
May 10, 2019 6.626 7.130 6.433 7.112 2,932,629 +0.16(+2.24%)
May 09, 2019 7.387 7.556 6.736 6.956 2,923,804 -0.53(-7.10%)
May 08, 2019 7.698 7.698 7.396 7.487 840,692 -0.19(-2.51%)
May 07, 2019 7.808 7.863 7.597 7.680 767,408 -0.17(-2.22%)
May 06, 2019 7.771 7.914 7.689 7.854 1,656,857 -0.05(-0.58%)
May 03, 2019 7.652 7.955 7.652 7.900 892,468 +0.25(+3.23%)
May 02, 2019 7.927 7.982 7.607 7.652 785,189 -0.27(-3.47%)
May 01, 2019 7.826 8.037 7.753 7.927 1,023,627 +0.12(+1.53%)
Apr 30, 2019 7.817 7.891 7.680 7.808 1,192,962 -0.02(-0.23%)
Apr 29, 2019 7.671 7.881 7.634 7.826 561,527 +0.17(+2.28%)
Apr 26, 2019 7.570 7.662 7.506 7.652 551,477 +0.09(+1.21%)
Apr 25, 2019 7.698 7.735 7.460 7.561 643,371 -0.08(-1.08%)
Apr 24, 2019 7.652 7.716 7.588 7.643 1,006,047 -0.03(-0.36%)
Apr 23, 2019 7.652 7.726 7.524 7.671 810,461 +0.05(+0.60%)
Apr 22, 2019 7.735 7.735 7.584 7.625 715,057 -0.05(-0.72%)
Apr 18, 2019 7.680 7.808 7.538 7.680 1,542,696 -0.02(-0.24%)
Apr 17, 2019 7.817 7.835 7.680 7.698 1,002,720 -0.06(-0.83%)
Apr 16, 2019 7.881 7.955 7.698 7.762 802,566 -0.09(-1.17%)
Apr 15, 2019 7.817 7.895 7.735 7.854 763,151 +0.02(+0.23%)
Apr 12, 2019 7.744 7.845 7.684 7.836 768,184 +0.13(+1.66%)
Apr 11, 2019 7.643 7.771 7.588 7.707 836,865 +0.06(+0.84%)
Apr 10, 2019 7.478 7.680 7.453 7.643 633,034 +0.17(+2.33%)
Apr 09, 2019 7.671 7.726 7.414 7.469 1,235,495 -0.20(-2.63%)
Apr 08, 2019 7.735 7.759 7.652 7.671 745,244 -0.11(-1.41%)
Apr 05, 2019 7.781 7.799 7.634 7.781 631,678 +0.01(+0.12%)
Apr 04, 2019 7.616 7.790 7.561 7.771 877,501 +0.16(+2.05%)
Apr 03, 2019 7.707 7.881 7.597 7.616 979,055 -0.05(-0.60%)
Apr 02, 2019 7.881 8.035 7.497 7.662 863,781 -0.20(-2.56%)
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.