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 (%)
Aug 31, 2020 4.203 4.299 4.155 4.251 1,476,510 -0.02(-0.56%)
Aug 28, 2020 4.136 4.280 4.040 4.275 690,705 +0.15(+3.60%)
Aug 27, 2020 4.078 4.232 4.078 4.126 488,895 +0.05(+1.18%)
Aug 26, 2020 4.088 4.117 3.973 4.078 807,043 -0.04(-0.93%)
Aug 25, 2020 4.184 4.251 4.088 4.117 710,607 -0.03(-0.69%)
Aug 24, 2020 4.031 4.181 3.968 4.145 868,277 +0.14(+3.59%)
Aug 21, 2020 4.078 4.098 3.973 4.002 751,528 -0.08(-1.88%)
Aug 20, 2020 4.021 4.131 4.002 4.078 626,386 -0.02(-0.47%)
Aug 19, 2020 4.098 4.212 4.059 4.098 638,233 -0.02(-0.46%)
Aug 18, 2020 4.404 4.461 4.117 4.117 712,389 -0.31(-6.93%)
Aug 17, 2020 4.433 4.461 4.337 4.423 754,549 -0.01(-0.22%)
Aug 14, 2020 4.356 4.519 4.321 4.433 998,661 +0.05(+1.09%)
Aug 13, 2020 4.471 4.519 4.337 4.385 581,244 -0.14(-3.17%)
Aug 12, 2020 4.691 4.768 4.447 4.528 665,653 -0.03(-0.73%)
Aug 11, 2020 4.595 4.768 4.548 4.562 973,984 +0.02(+0.53%)
Aug 10, 2020 4.279 4.605 4.279 4.538 1,281,251 +0.29(+6.76%)
Aug 07, 2020 3.983 4.270 3.887 4.251 1,110,110 +0.27(+6.73%)
Aug 06, 2020 4.011 4.126 3.877 3.983 1,122,349 -0.06(-1.42%)
Aug 05, 2020 3.906 4.040 3.897 4.040 1,048,544 +0.18(+4.71%)
Aug 04, 2020 3.734 3.877 3.734 3.858 1,187,540 +0.07(+1.77%)
Aug 03, 2020 3.897 3.897 3.705 3.791 1,680,584 -0.11(-2.70%)
Jul 31, 2020 4.050 4.145 3.868 3.897 1,550,582 -0.22(-5.35%)
Jul 30, 2020 3.983 4.124 3.940 4.117 902,154 +0.01(+0.23%)
Jul 29, 2020 3.916 4.126 3.868 4.107 1,249,481 +0.14(+3.62%)
Jul 28, 2020 3.782 4.021 3.782 3.964 1,269,330 +0.14(+3.76%)
Jul 27, 2020 3.887 3.901 3.791 3.820 740,127 -0.05(-1.24%)
Jul 24, 2020 3.916 3.944 3.830 3.868 624,829 -0.05(-1.22%)
Jul 23, 2020 3.964 3.992 3.804 3.916 634,656 -0.06(-1.45%)
Jul 22, 2020 3.791 4.002 3.791 3.973 989,924 +0.12(+3.23%)
Jul 21, 2020 3.935 4.021 3.820 3.849 1,257,774 -0.06(-1.47%)
Jul 20, 2020 3.925 3.992 3.839 3.906 845,870 -0.08(-1.92%)
Jul 17, 2020 4.059 4.136 3.944 3.983 735,338 -0.12(-3.03%)
Jul 16, 2020 4.155 4.155 4.021 4.107 785,213 -0.10(-2.28%)
Jul 15, 2020 4.069 4.270 3.983 4.203 1,564,183 +0.30(+7.60%)
Jul 14, 2020 3.964 4.069 3.801 3.906 1,148,199 -0.11(-2.86%)
Jul 13, 2020 4.251 4.260 3.992 4.021 1,506,165 -0.20(-4.76%)
Jul 10, 2020 4.011 4.232 3.992 4.222 812,841 +0.20(+5.00%)
Jul 09, 2020 4.251 4.308 3.983 4.021 1,119,458 -0.25(-5.83%)
Jul 08, 2020 4.165 4.373 4.107 4.270 1,112,289 +0.05(+1.13%)
Jul 07, 2020 4.490 4.490 4.222 4.222 1,259,809 -0.30(-6.57%)
Jul 06, 2020 4.500 4.586 4.423 4.519 1,169,445 +0.12(+2.83%)
Jul 02, 2020 4.662 4.682 4.351 4.394 853,577 -0.11(-2.34%)
Jul 01, 2020 4.691 4.777 4.471 4.500 1,010,062 -0.15(-3.29%)
Jun 30, 2020 4.528 4.672 4.427 4.653 874,841 +0.12(+2.75%)
Jun 29, 2020 4.404 4.634 4.308 4.528 833,890 +0.25(+5.82%)
Jun 26, 2020 4.471 4.505 4.165 4.279 3,888,103 -0.27(-5.89%)
Jun 25, 2020 4.375 4.548 4.318 4.548 1,256,817 +0.13(+3.04%)
Jun 24, 2020 4.576 4.605 4.347 4.414 1,405,776 -0.29(-6.11%)
Jun 23, 2020 4.729 4.739 4.528 4.701 993,717 +0.09(+1.87%)
Jun 22, 2020 4.548 4.729 4.461 4.615 1,067,290 +0.04(+0.94%)
Jun 19, 2020 4.701 4.787 4.414 4.572 2,346,712 -0.07(-1.44%)
Jun 18, 2020 4.643 4.806 4.481 4.639 728,109 -0.04(-0.92%)
Jun 17, 2020 5.055 5.055 4.682 4.682 1,197,544 -0.37(-7.39%)
Jun 16, 2020 5.266 5.304 4.959 5.055 1,147,848 +0.10(+1.93%)
Jun 15, 2020 4.500 4.969 4.385 4.959 1,388,837 +0.26(+5.50%)
Jun 12, 2020 5.151 5.486 4.519 4.701 2,128,408 +0.00(+0.00%)
Jun 11, 2020 4.873 5.093 4.691 4.701 2,004,755 -0.67(-12.48%)
Jun 10, 2020 5.850 5.955 5.371 5.371 1,432,121 -0.60(-10.10%)
Jun 09, 2020 6.070 6.233 5.639 5.974 2,189,133 -0.33(-5.17%)
Jun 08, 2020 6.424 6.635 6.156 6.300 2,379,825 +0.18(+2.97%)
Jun 05, 2020 5.744 6.745 5.582 6.118 5,516,607 +0.76(+14.11%)
Jun 04, 2020 5.438 5.687 5.179 5.361 2,433,791 -0.17(-3.11%)
Jun 03, 2020 4.212 5.821 4.212 5.534 6,989,589 +1.37(+32.87%)
Jun 02, 2020 4.098 4.217 3.992 4.165 1,271,002 +0.11(+2.84%)
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.