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 )

10.61 +0.37 (+3.56%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 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 (%)
Sep 30, 2019 8.691 8.720 8.480 8.522 713,097 -0.18(-2.05%)
Sep 27, 2019 8.767 8.889 8.663 8.701 482,439 -0.03(-0.32%)
Sep 26, 2019 8.710 8.845 8.663 8.729 492,343 +0.01(+0.16%)
Sep 25, 2019 8.541 8.776 8.461 8.715 700,483 +0.16(+1.81%)
Sep 24, 2019 8.917 8.936 8.522 8.560 679,987 -0.33(-3.70%)
Sep 23, 2019 8.851 8.955 8.767 8.889 824,466 -0.03(-0.32%)
Sep 20, 2019 9.002 9.087 8.870 8.917 1,012,506 -0.09(-1.04%)
Sep 19, 2019 9.105 9.171 8.992 9.011 732,839 -0.06(-0.62%)
Sep 18, 2019 9.237 9.284 8.988 9.068 1,179,105 -0.17(-1.83%)
Sep 17, 2019 9.679 9.679 9.190 9.237 821,644 -0.52(-5.30%)
Sep 16, 2019 9.510 9.848 9.510 9.754 1,212,135 +0.24(+2.57%)
Sep 13, 2019 9.519 9.660 9.397 9.510 821,465 +0.03(+0.30%)
Sep 12, 2019 9.406 9.519 9.228 9.482 827,933 +0.05(+0.50%)
Sep 11, 2019 9.030 9.491 9.002 9.435 1,064,688 +0.40(+4.37%)
Sep 10, 2019 8.710 9.058 8.662 9.040 820,566 +0.26(+3.00%)
Sep 09, 2019 8.315 8.828 8.315 8.776 696,671 +0.48(+5.78%)
Sep 06, 2019 8.372 8.494 8.165 8.296 605,228 -0.02(-0.23%)
Sep 05, 2019 8.221 8.607 8.174 8.315 760,363 +0.21(+2.55%)
Sep 04, 2019 8.136 8.273 8.042 8.108 663,035 +0.08(+0.94%)
Sep 03, 2019 8.071 8.221 7.948 8.033 523,298 -0.13(-1.61%)
Aug 30, 2019 8.155 8.240 8.033 8.165 442,041 +0.07(+0.81%)
Aug 29, 2019 8.099 8.221 8.066 8.099 489,304 +0.07(+0.82%)
Aug 28, 2019 7.892 8.127 7.862 8.033 707,777 +0.10(+1.30%)
Aug 27, 2019 7.920 7.977 7.807 7.930 2,253,277 +0.08(+0.96%)
Aug 26, 2019 7.779 7.977 7.699 7.854 1,492,815 +0.16(+2.08%)
Aug 23, 2019 8.080 8.099 7.572 7.694 1,352,808 -0.44(-5.43%)
Aug 22, 2019 8.400 8.418 8.127 8.136 540,071 -0.24(-2.81%)
Aug 21, 2019 8.353 8.409 8.259 8.372 550,136 +0.10(+1.25%)
Aug 20, 2019 8.334 8.381 8.221 8.268 723,244 -0.12(-1.46%)
Aug 19, 2019 8.249 8.475 8.249 8.390 803,964 +0.26(+3.24%)
Aug 16, 2019 8.025 8.164 7.957 8.127 687,728 +0.14(+1.75%)
Aug 15, 2019 8.118 8.118 7.923 7.988 866,894 -0.14(-1.72%)
Aug 14, 2019 8.304 8.397 8.118 8.127 906,547 -0.31(-3.64%)
Aug 13, 2019 8.313 8.541 8.268 8.434 1,219,801 +0.08(+1.00%)
Aug 12, 2019 8.508 8.508 8.229 8.350 779,269 -0.25(-2.92%)
Aug 09, 2019 8.573 8.639 8.490 8.601 584,488 -0.01(-0.11%)
Aug 08, 2019 8.387 8.657 8.378 8.611 1,070,126 +0.23(+2.77%)
Aug 07, 2019 8.062 8.415 8.043 8.378 1,104,852 +0.20(+2.50%)
Aug 06, 2019 8.136 8.294 8.053 8.174 1,060,427 +0.07(+0.80%)
Aug 05, 2019 8.583 8.648 8.025 8.108 1,549,599 -0.65(-7.43%)
Aug 02, 2019 9.308 9.308 8.716 8.759 1,101,225 -0.53(-5.71%)
Aug 01, 2019 9.345 9.690 9.177 9.289 1,056,716 +0.12(+1.32%)
Jul 31, 2019 9.262 9.373 9.141 9.169 1,107,079 -0.09(-1.00%)
Jul 30, 2019 9.048 9.355 9.048 9.262 891,810 +0.16(+1.74%)
Jul 29, 2019 9.141 9.271 8.983 9.103 644,498 -0.06(-0.61%)
Jul 26, 2019 9.122 9.215 9.048 9.159 630,946 +0.06(+0.61%)
Jul 25, 2019 9.178 9.248 9.066 9.103 781,916 -0.09(-1.01%)
Jul 24, 2019 9.066 9.206 8.969 9.196 433,614 +0.10(+1.12%)
Jul 23, 2019 9.010 9.131 8.945 9.094 447,795 +0.14(+1.56%)
Jul 22, 2019 9.178 9.242 8.936 8.955 377,158 -0.27(-2.92%)
Jul 19, 2019 9.215 9.336 9.196 9.224 825,381 -0.02(-0.20%)
Jul 18, 2019 9.131 9.243 8.968 9.243 779,505 +0.08(+0.91%)
Jul 17, 2019 9.057 9.234 8.964 9.159 803,621 +0.09(+1.03%)
Jul 16, 2019 9.057 9.196 9.029 9.066 482,143 +0.00(+0.00%)
Jul 15, 2019 9.085 9.094 8.964 9.066 581,640 -0.01(-0.10%)
Jul 12, 2019 8.973 9.159 8.917 9.076 900,552 +0.10(+1.14%)
Jul 11, 2019 8.676 9.001 8.611 8.973 1,011,607 +0.41(+4.78%)
Jul 10, 2019 8.536 8.601 8.425 8.564 572,661 +0.08(+0.99%)
Jul 09, 2019 8.546 8.583 8.425 8.480 1,104,902 -0.06(-0.65%)
Jul 08, 2019 8.601 8.676 8.508 8.536 680,703 -0.12(-1.40%)
Jul 05, 2019 8.592 8.685 8.429 8.657 495,766 +0.00(+0.00%)
Jul 03, 2019 8.601 8.704 8.564 8.657 320,581 +0.11(+1.31%)
Jul 02, 2019 8.471 8.606 8.397 8.546 518,695 +0.04(+0.44%)
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.