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 )

10.29 +0.01 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2023 5.543 5.657 5.483 5.632 1,293,112 +0.12(+2.16%)
Oct 30, 2023 5.473 5.583 5.394 5.513 1,095,761 +0.11(+2.02%)
Oct 27, 2023 5.424 5.483 5.344 5.404 1,220,839 -0.02(-0.37%)
Oct 26, 2023 5.225 5.473 5.215 5.424 932,546 +0.20(+3.80%)
Oct 25, 2023 5.175 5.265 5.051 5.225 1,087,647 -0.03(-0.57%)
Oct 24, 2023 5.285 5.364 5.180 5.255 812,880 +0.02(+0.38%)
Oct 23, 2023 5.185 5.379 5.175 5.235 729,556 -0.01(-0.19%)
Oct 20, 2023 5.394 5.454 5.235 5.245 917,691 -0.12(-2.22%)
Oct 19, 2023 5.513 5.593 5.354 5.364 808,961 -0.15(-2.70%)
Oct 18, 2023 5.692 5.742 5.454 5.513 986,956 -0.29(-4.97%)
Oct 17, 2023 5.712 5.930 5.702 5.801 1,548,338 +0.01(+0.17%)
Oct 16, 2023 5.891 5.958 5.762 5.791 1,303,478 +0.00(+0.00%)
Oct 13, 2023 6.050 6.050 5.722 5.791 912,444 -0.18(-3.00%)
Oct 12, 2023 6.268 6.268 5.911 5.970 999,230 -0.30(-4.75%)
Oct 11, 2023 6.159 6.278 6.070 6.268 991,453 +0.17(+2.77%)
Oct 10, 2023 6.010 6.139 5.950 6.099 758,861 +0.10(+1.66%)
Oct 09, 2023 5.791 6.030 5.743 6.000 886,798 +0.15(+2.55%)
Oct 06, 2023 5.811 5.891 5.692 5.851 1,941,809 +0.00(+0.00%)
Oct 05, 2023 5.762 5.881 5.697 5.851 1,333,802 +0.06(+1.03%)
Oct 04, 2023 5.543 5.841 5.543 5.791 2,151,401 -0.03(-0.51%)
Oct 03, 2023 6.020 6.021 5.563 5.821 1,368,308 -0.37(-5.94%)
Oct 02, 2023 6.387 6.387 6.119 6.189 670,221 -0.20(-3.11%)
Sep 29, 2023 6.308 6.447 6.209 6.387 965,477 +0.14(+2.23%)
Sep 28, 2023 6.228 6.338 6.164 6.248 1,131,605 +0.03(+0.48%)
Sep 27, 2023 6.368 6.457 6.129 6.219 1,162,621 -0.12(-1.88%)
Sep 26, 2023 6.397 6.502 6.278 6.338 822,218 -0.19(-2.89%)
Sep 25, 2023 6.417 6.536 6.487 6.526 617,969 +0.08(+1.23%)
Sep 22, 2023 6.437 6.546 6.387 6.447 703,438 +0.01(+0.15%)
Sep 21, 2023 6.695 6.695 6.417 6.437 938,839 -0.29(-4.28%)
Sep 20, 2023 6.834 6.924 6.695 6.725 612,134 -0.05(-0.73%)
Sep 19, 2023 6.705 6.844 6.666 6.775 742,015 +0.09(+1.34%)
Sep 18, 2023 6.755 6.849 6.680 6.685 796,725 -0.09(-1.32%)
Sep 15, 2023 6.834 6.844 6.685 6.775 1,221,608 -0.05(-0.80%)
Sep 14, 2023 6.656 6.859 6.507 6.829 787,547 +0.26(+4.01%)
Sep 13, 2023 7.103 7.103 6.521 6.566 980,394 -0.53(-7.42%)
Sep 12, 2023 7.023 7.197 7.023 7.093 610,924 +0.05(+0.71%)
Sep 11, 2023 7.053 7.093 6.998 7.043 655,560 +0.07(+1.00%)
Sep 08, 2023 6.864 7.013 6.785 6.973 657,295 +0.12(+1.74%)
Sep 07, 2023 6.924 6.944 6.785 6.854 833,747 -0.11(-1.57%)
Sep 06, 2023 7.093 7.172 6.854 6.964 625,541 -0.10(-1.41%)
Sep 05, 2023 7.103 7.182 6.973 7.063 572,571 -0.12(-1.66%)
Sep 01, 2023 7.093 7.202 7.093 7.182 514,123 +0.14(+1.97%)
Aug 31, 2023 7.103 7.157 7.008 7.043 626,190 -0.06(-0.84%)
Aug 30, 2023 6.904 7.182 6.824 7.103 1,114,001 +0.18(+2.58%)
Aug 29, 2023 6.745 6.924 6.685 6.924 690,957 +0.17(+2.50%)
Aug 28, 2023 6.576 6.819 6.556 6.755 594,867 +0.21(+3.19%)
Aug 25, 2023 6.725 6.775 6.526 6.546 495,648 -0.18(-2.66%)
Aug 24, 2023 6.656 6.750 6.606 6.725 630,517 +0.04(+0.59%)
Aug 23, 2023 6.596 6.685 6.526 6.685 706,176 +0.08(+1.20%)
Aug 22, 2023 6.735 6.760 6.596 6.606 634,756 -0.09(-1.34%)
Aug 21, 2023 6.824 6.854 6.606 6.695 659,328 -0.15(-2.18%)
Aug 18, 2023 6.735 6.884 6.700 6.844 543,705 -0.01(-0.14%)
Aug 17, 2023 6.914 6.964 6.810 6.854 778,443 -0.04(-0.58%)
Aug 16, 2023 7.142 7.232 6.815 6.894 751,375 -0.28(-3.88%)
Aug 15, 2023 7.232 7.296 7.128 7.172 725,293 -0.22(-2.95%)
Aug 14, 2023 7.479 7.538 7.335 7.390 800,201 -0.19(-2.48%)
Aug 11, 2023 7.499 7.607 7.479 7.578 639,474 -0.04(-0.52%)
Aug 10, 2023 7.716 7.751 7.578 7.617 649,139 -0.01(-0.13%)
Aug 09, 2023 7.795 7.795 7.563 7.627 933,756 -0.18(-2.28%)
Aug 08, 2023 7.607 7.825 7.459 7.805 986,636 +0.01(+0.13%)
Aug 07, 2023 7.687 7.825 7.523 7.795 746,462 +0.12(+1.55%)
Aug 04, 2023 7.489 7.721 7.350 7.677 999,266 +0.16(+2.11%)
Aug 03, 2023 7.419 7.588 7.321 7.518 1,519,618 +0.08(+1.06%)
Aug 02, 2023 6.776 7.459 6.727 7.439 2,181,633 +0.56(+8.20%)
Aug 01, 2023 6.816 6.890 6.519 6.875 878,419 +0.03(+0.43%)
Jul 31, 2023 6.717 6.856 6.687 6.846 953,794 +0.12(+1.76%)
Jul 28, 2023 6.539 6.786 6.277 6.727 1,473,621 -0.02(-0.29%)
Jul 27, 2023 7.083 7.083 6.707 6.747 746,175 -0.26(-3.67%)
Jul 26, 2023 6.826 7.083 6.826 7.004 480,923 +0.16(+2.31%)
Jul 25, 2023 6.816 6.994 6.747 6.846 502,735 +0.01(+0.14%)
Jul 24, 2023 6.806 6.974 6.786 6.836 669,028 +0.07(+1.02%)
Jul 21, 2023 6.984 6.984 6.757 6.767 656,875 -0.15(-2.15%)
Jul 20, 2023 7.172 7.172 6.895 6.915 888,126 -0.27(-3.72%)
Jul 19, 2023 7.172 7.232 7.048 7.182 590,396 +0.08(+1.11%)
Jul 18, 2023 6.925 7.162 6.875 7.103 645,318 +0.18(+2.57%)
Jul 17, 2023 6.905 6.959 6.806 6.925 442,246 +0.03(+0.43%)
Jul 14, 2023 6.994 6.994 6.796 6.895 583,130 -0.15(-2.11%)
Jul 13, 2023 6.905 7.118 6.865 7.044 608,833 +0.17(+2.45%)
Jul 12, 2023 6.836 6.940 6.757 6.875 707,078 +0.22(+3.27%)
Jul 11, 2023 6.321 6.678 6.316 6.658 808,145 +0.40(+6.32%)
Jul 10, 2023 6.124 6.321 6.114 6.262 616,852 +0.09(+1.44%)
Jul 07, 2023 6.035 6.213 6.035 6.173 774,695 +0.16(+2.63%)
Jul 06, 2023 6.025 6.049 5.941 6.015 347,869 -0.14(-2.25%)
Jul 05, 2023 6.213 6.252 6.064 6.153 511,646 -0.13(-2.05%)
Jul 03, 2023 6.114 6.292 6.090 6.282 331,877 +0.13(+2.09%)
Jun 30, 2023 6.401 6.401 6.079 6.153 1,103,247 -0.18(-2.81%)
Jun 29, 2023 6.084 6.361 6.064 6.331 723,300 +0.25(+4.07%)
Jun 28, 2023 6.064 6.094 5.849 6.084 677,671 -0.01(-0.16%)
Jun 27, 2023 5.985 6.138 5.896 6.094 669,119 +0.12(+1.99%)
Jun 26, 2023 5.856 6.114 5.856 5.975 816,206 +0.15(+2.55%)
Jun 23, 2023 5.876 5.886 5.753 5.827 1,638,200 -0.17(-2.81%)
Jun 22, 2023 5.995 6.039 5.832 5.995 780,155 -0.06(-0.98%)
Jun 21, 2023 5.926 6.079 5.842 6.054 796,996 +0.07(+1.16%)
Jun 20, 2023 6.213 6.213 5.965 5.985 706,744 -0.27(-4.27%)
Jun 16, 2023 6.440 6.519 6.203 6.252 1,235,873 -0.13(-2.02%)
Jun 15, 2023 6.410 6.415 6.302 6.381 786,694 -0.08(-1.23%)
Jun 14, 2023 6.638 6.722 6.425 6.460 659,971 -0.18(-2.68%)
Jun 13, 2023 6.579 6.715 6.539 6.638 681,697 +0.08(+1.21%)
Jun 12, 2023 6.579 6.638 6.351 6.559 510,999 -0.04(-0.60%)
Jun 09, 2023 6.618 6.678 6.499 6.598 732,583 -0.03(-0.45%)
Jun 08, 2023 6.559 6.658 6.430 6.628 881,380 +0.02(+0.30%)
Jun 07, 2023 6.272 6.648 6.272 6.608 1,286,241 +0.43(+6.88%)
Jun 06, 2023 5.787 6.237 5.738 6.183 1,170,787 +0.42(+7.20%)
Jun 05, 2023 5.945 5.975 5.738 5.767 565,885 -0.20(-3.32%)
Jun 02, 2023 5.837 5.995 5.837 5.965 798,843 +0.26(+4.51%)
Jun 01, 2023 5.668 5.738 5.570 5.708 588,049 +0.05(+0.87%)
May 31, 2023 5.797 5.817 5.589 5.659 1,514,061 -0.18(-3.05%)
May 30, 2023 5.926 5.936 5.668 5.837 1,164,657 -0.03(-0.51%)
May 26, 2023 5.589 5.911 5.589 5.866 892,212 +0.24(+4.22%)
May 25, 2023 5.589 5.693 5.451 5.629 969,859 +0.01(+0.18%)
May 24, 2023 5.847 5.866 5.609 5.619 766,707 -0.28(-4.70%)
May 23, 2023 5.965 6.143 5.886 5.896 755,710 -0.10(-1.65%)
May 22, 2023 5.916 6.064 5.832 5.995 733,806 +0.13(+2.19%)
May 19, 2023 5.936 5.936 5.692 5.866 978,335 +0.03(+0.51%)
May 18, 2023 5.659 5.903 5.619 5.837 1,212,797 +0.16(+2.79%)
May 17, 2023 5.511 5.698 5.432 5.678 995,421 +0.22(+3.96%)
May 16, 2023 5.383 5.541 5.304 5.462 1,032,666 +0.03(+0.54%)
May 15, 2023 5.334 5.452 5.285 5.432 843,263 +0.12(+2.22%)
May 12, 2023 5.186 5.324 5.117 5.314 1,326,768 +0.13(+2.47%)
May 11, 2023 5.088 5.265 4.999 5.186 1,227,034 +0.04(+0.76%)
May 10, 2023 5.186 5.186 5.063 5.147 871,017 +0.05(+0.97%)
May 09, 2023 5.226 5.226 4.985 5.098 1,330,594 -0.21(-3.90%)
May 08, 2023 5.728 5.757 5.236 5.304 1,882,668 -0.45(-7.86%)
May 05, 2023 6.239 6.239 5.659 5.757 1,318,249 -0.06(-1.02%)
May 04, 2023 5.856 5.910 5.757 5.816 1,178,377 -0.11(-1.83%)
May 03, 2023 6.003 6.106 5.900 5.924 806,864 -0.05(-0.82%)
May 02, 2023 6.180 6.200 5.875 5.974 844,746 -0.28(-4.41%)
May 01, 2023 6.220 6.348 6.170 6.249 629,924 +0.01(+0.16%)
Apr 28, 2023 6.082 6.328 6.023 6.239 686,246 +0.15(+2.42%)
Apr 27, 2023 5.885 6.151 5.885 6.092 685,502 +0.25(+4.21%)
Apr 26, 2023 5.915 5.995 5.806 5.846 641,390 -0.10(-1.66%)
Apr 25, 2023 6.052 6.072 5.900 5.944 507,841 -0.20(-3.21%)
Apr 24, 2023 6.220 6.220 6.052 6.141 692,390 -0.09(-1.42%)
Apr 21, 2023 6.239 6.289 6.170 6.229 636,383 -0.02(-0.31%)
Apr 20, 2023 6.259 6.289 6.141 6.249 790,599 -0.07(-1.09%)
Apr 19, 2023 6.289 6.407 6.254 6.318 880,311 +0.01(+0.16%)
Apr 18, 2023 6.466 6.476 6.249 6.308 1,005,701 -0.15(-2.29%)
Apr 17, 2023 6.298 6.471 6.249 6.456 657,799 +0.13(+2.02%)
Apr 14, 2023 6.476 6.554 6.210 6.328 804,685 -0.14(-2.13%)
Apr 13, 2023 6.446 6.554 6.382 6.466 687,822 +0.05(+0.77%)
Apr 12, 2023 6.712 6.722 6.397 6.416 777,022 -0.19(-2.83%)
Apr 11, 2023 6.643 6.710 6.574 6.603 1,075,151 -0.05(-0.74%)
Apr 10, 2023 6.840 6.840 6.480 6.653 2,253,476 -0.35(-5.06%)
Apr 06, 2023 6.918 7.027 6.840 7.007 1,106,128 +0.11(+1.57%)
Apr 05, 2023 6.879 6.909 6.781 6.899 1,097,938 -0.01(-0.14%)
Apr 04, 2023 6.968 6.968 6.712 6.909 1,172,538 -0.06(-0.85%)
Apr 03, 2023 6.968 7.022 6.864 6.968 973,820 +0.00(+0.00%)
Mar 31, 2023 6.869 6.977 6.840 6.968 1,139,967 +0.13(+1.87%)
Mar 30, 2023 6.958 7.017 6.810 6.840 810,292 -0.04(-0.57%)
Mar 29, 2023 6.653 6.894 6.584 6.879 1,750,799 +0.52(+8.20%)
Mar 28, 2023 6.338 6.510 6.308 6.357 726,159 -0.04(-0.62%)
Mar 27, 2023 6.456 6.485 6.333 6.397 772,441 +0.03(+0.46%)
Mar 24, 2023 6.308 6.392 6.181 6.367 1,078,145 +0.02(+0.31%)
Mar 23, 2023 6.446 6.589 6.318 6.348 983,554 -0.05(-0.77%)
Mar 22, 2023 6.731 6.731 6.387 6.397 951,519 -0.35(-5.25%)
Mar 21, 2023 6.761 6.820 6.682 6.751 732,667 +0.14(+2.08%)
Mar 20, 2023 6.613 6.781 6.554 6.613 865,485 +0.06(+0.90%)
Mar 17, 2023 6.840 6.913 6.515 6.554 1,639,601 -0.39(-5.67%)
Mar 16, 2023 6.731 6.987 6.712 6.948 830,063 +0.07(+1.00%)
Mar 15, 2023 6.653 6.972 6.613 6.879 1,158,937 -0.02(-0.29%)
Mar 14, 2023 7.204 7.263 6.741 6.899 1,311,053 -0.05(-0.71%)
Mar 13, 2023 7.076 7.243 6.874 6.948 1,037,545 -0.25(-3.42%)
Mar 10, 2023 7.469 7.514 7.120 7.194 1,119,688 -0.28(-3.69%)
Mar 09, 2023 7.755 7.775 7.440 7.469 879,360 -0.31(-4.05%)
Mar 08, 2023 7.558 7.784 7.435 7.784 927,397 +0.23(+2.99%)
Mar 07, 2023 7.607 7.647 7.430 7.558 1,257,289 -0.09(-1.16%)
Mar 06, 2023 7.853 7.853 7.612 7.647 840,366 -0.15(-1.89%)
Mar 03, 2023 7.706 7.804 7.627 7.794 999,514 +0.19(+2.46%)
Mar 02, 2023 7.745 7.755 7.519 7.607 981,825 -0.25(-3.13%)
Mar 01, 2023 7.902 7.922 7.755 7.853 677,218 -0.01(-0.12%)
Feb 28, 2023 7.804 7.971 7.696 7.863 1,863,919 +0.04(+0.50%)
Feb 27, 2023 8.059 8.059 7.790 7.824 432,634 -0.11(-1.36%)
Feb 24, 2023 7.883 7.937 7.706 7.932 499,868 -0.11(-1.34%)
Feb 23, 2023 8.040 8.107 7.902 8.040 694,840 +0.06(+0.74%)
Feb 22, 2023 7.892 8.030 7.873 7.981 771,778 +0.14(+1.75%)
Feb 21, 2023 8.108 8.245 7.785 7.843 853,218 -0.45(-5.44%)
Feb 17, 2023 8.363 8.745 8.069 8.294 1,142,075 -0.05(-0.59%)
Feb 16, 2023 8.138 8.481 7.991 8.343 1,250,167 -0.37(-4.27%)
Feb 15, 2023 8.451 8.736 8.451 8.716 882,549 +0.10(+1.14%)
Feb 14, 2023 8.559 8.745 8.481 8.618 465,859 -0.01(-0.11%)
Feb 13, 2023 8.520 8.667 8.471 8.628 682,772 +0.07(+0.80%)
Feb 10, 2023 8.422 8.559 8.319 8.559 556,483 +0.08(+0.92%)
Feb 09, 2023 8.196 8.527 8.196 8.481 1,057,132 +0.38(+4.72%)
Feb 08, 2023 8.461 8.500 8.089 8.098 1,107,024 -0.44(-5.17%)
Feb 07, 2023 8.393 8.579 8.118 8.540 595,658 +0.06(+0.69%)
Feb 06, 2023 8.687 8.755 8.348 8.481 639,229 -0.35(-4.00%)
Feb 03, 2023 8.765 8.897 8.667 8.834 904,434 -0.07(-0.77%)
Feb 02, 2023 8.500 9.177 8.481 8.902 1,583,951 +0.52(+6.20%)
Feb 01, 2023 8.324 8.451 8.098 8.383 1,224,980 -0.02(-0.23%)
Jan 31, 2023 8.265 8.432 8.216 8.402 3,421,645 +0.17(+2.02%)
Jan 30, 2023 8.294 8.461 8.216 8.236 1,885,720 -0.16(-1.87%)
Jan 27, 2023 8.471 8.559 8.309 8.393 738,817 -0.16(-1.83%)
Jan 26, 2023 8.530 8.647 8.461 8.549 556,578 +0.09(+1.04%)
Jan 25, 2023 8.353 8.471 8.241 8.461 262,913 +0.02(+0.23%)
Jan 24, 2023 8.726 8.726 8.432 8.442 481,663 -0.33(-3.80%)
Jan 23, 2023 8.618 8.819 8.589 8.775 434,023 +0.18(+2.05%)
Jan 20, 2023 8.598 8.643 8.432 8.598 462,780 +0.05(+0.57%)
Jan 19, 2023 8.500 8.593 8.402 8.549 309,940 -0.01(-0.11%)
Jan 18, 2023 8.638 8.736 8.535 8.559 457,919 -0.08(-0.91%)
Jan 17, 2023 8.569 8.839 8.530 8.638 672,579 +0.08(+0.92%)
Jan 13, 2023 8.540 8.652 8.500 8.559 890,664 -0.06(-0.68%)
Jan 12, 2023 8.510 8.662 8.442 8.618 530,494 +0.22(+2.57%)
Jan 11, 2023 8.285 8.412 8.236 8.402 635,651 +0.17(+2.02%)
Jan 10, 2023 8.177 8.245 8.128 8.236 725,255 +0.05(+0.60%)
Jan 09, 2023 8.324 8.363 8.167 8.187 822,953 -0.13(-1.53%)
Jan 06, 2023 8.138 8.397 8.049 8.314 509,887 +0.25(+3.16%)
Jan 05, 2023 8.187 8.187 7.922 8.059 669,393 -0.21(-2.49%)
Jan 04, 2023 8.079 8.353 8.005 8.265 1,087,006 +0.29(+3.69%)
Jan 03, 2023 7.961 8.157 7.868 7.971 890,099 +0.16(+2.01%)
Dec 30, 2022 7.873 7.922 7.618 7.814 584,743 -0.15(-1.85%)
Dec 29, 2022 7.794 8.005 7.745 7.961 727,363 +0.26(+3.44%)
Dec 28, 2022 7.775 7.853 7.691 7.696 683,628 -0.09(-1.13%)
Dec 27, 2022 7.873 7.873 7.726 7.785 393,544 -0.06(-0.75%)
Dec 23, 2022 7.765 7.853 7.677 7.843 376,418 +0.08(+1.01%)
Dec 22, 2022 7.540 7.765 7.540 7.765 512,311 -0.07(-0.88%)
Dec 21, 2022 7.794 7.976 7.794 7.834 707,166 +0.14(+1.78%)
Dec 20, 2022 7.589 7.785 7.476 7.696 961,314 +0.06(+0.77%)
Dec 19, 2022 7.804 7.853 7.559 7.638 1,658,652 -0.12(-1.52%)
Dec 16, 2022 7.775 7.873 7.633 7.755 3,259,504 -0.21(-2.59%)
Dec 15, 2022 8.089 8.098 7.843 7.961 1,619,919 -0.28(-3.45%)
Dec 14, 2022 8.265 8.446 8.147 8.245 1,507,317 -0.07(-0.83%)
Dec 13, 2022 7.971 8.432 7.951 8.314 2,227,907 +0.69(+9.00%)
Dec 12, 2022 7.706 7.843 7.339 7.628 1,424,610 -0.54(-6.60%)
Dec 09, 2022 8.069 8.264 7.981 8.167 536,837 -0.01(-0.12%)
Dec 08, 2022 8.265 8.500 8.157 8.177 578,650 -0.07(-0.83%)
Dec 07, 2022 8.314 8.393 8.196 8.245 1,228,794 -0.09(-1.06%)
Dec 06, 2022 8.343 8.422 8.206 8.334 744,887 +0.02(+0.24%)
Dec 05, 2022 8.422 8.471 8.172 8.314 979,267 -0.12(-1.40%)
Dec 02, 2022 8.412 8.569 8.412 8.432 842,597 -0.10(-1.15%)
Dec 01, 2022 8.383 8.589 8.358 8.530 1,057,500 +0.22(+2.59%)
Nov 30, 2022 8.108 8.358 7.956 8.314 1,905,821 +0.13(+1.56%)
Nov 29, 2022 7.902 8.314 7.902 8.187 725,604 +0.26(+3.34%)
Nov 28, 2022 8.177 8.236 7.892 7.922 771,980 -0.36(-4.38%)
Nov 25, 2022 8.177 8.285 8.108 8.285 348,922 +0.08(+0.96%)
Nov 23, 2022 8.040 8.206 7.951 8.206 1,074,210 +0.11(+1.33%)
Nov 22, 2022 8.030 8.103 7.922 8.098 610,897 +0.13(+1.60%)
Nov 21, 2022 7.873 8.020 7.844 7.971 824,118 +0.01(+0.12%)
Nov 18, 2022 8.167 8.172 7.951 7.961 788,328 -0.01(-0.12%)
Nov 17, 2022 7.951 7.995 7.843 7.971 628,036 -0.17(-2.05%)
Nov 16, 2022 8.206 8.324 8.108 8.138 1,000,759 -0.21(-2.47%)
Nov 15, 2022 8.353 8.569 8.245 8.343 952,250 +0.11(+1.31%)
Nov 14, 2022 8.510 8.510 8.079 8.236 977,493 -0.33(-3.89%)
Nov 11, 2022 8.373 8.706 8.334 8.569 1,188,252 +0.26(+3.19%)
Nov 10, 2022 7.971 8.598 7.971 8.304 1,497,467 +0.75(+10.00%)
Nov 09, 2022 7.637 7.671 7.461 7.549 1,364,316 -0.12(-1.53%)
Nov 08, 2022 7.832 7.890 7.579 7.667 996,350 -0.17(-2.11%)
Nov 07, 2022 7.725 7.851 7.632 7.832 1,155,093 +0.20(+2.68%)
Nov 04, 2022 7.375 7.647 7.345 7.628 1,215,690 +0.33(+4.53%)
Nov 03, 2022 7.326 7.443 7.214 7.297 1,330,600 -0.18(-2.47%)
Nov 02, 2022 7.929 7.939 7.482 7.482 2,264,191 -0.50(-6.22%)
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.