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 )

10.89 -0.33 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 29, 2023 10.92 11.06 10.82 10.90 746,802 -0.09(-0.81%)
Dec 28, 2023 11.00 11.16 10.97 10.99 621,881 -0.08(-0.72%)
Dec 27, 2023 10.89 11.11 10.79 11.07 783,922 +0.23(+2.11%)
Dec 26, 2023 10.46 10.89 10.46 10.84 1,173,716 +0.45(+4.31%)
Dec 22, 2023 10.43 10.44 10.23 10.39 1,495,209 +0.07(+0.67%)
Dec 21, 2023 10.32 10.49 10.20 10.32 1,083,450 +0.18(+1.76%)
Dec 20, 2023 10.37 10.61 10.12 10.14 2,312,626 +0.13(+1.29%)
Dec 19, 2023 10.01 10.15 9.936 10.01 803,246 +0.10(+1.00%)
Dec 18, 2023 9.904 10.05 9.666 9.914 1,199,608 +0.05(+0.50%)
Dec 15, 2023 9.974 10.09 9.566 9.865 1,863,870 -0.07(-0.70%)
Dec 14, 2023 9.517 10.04 9.517 9.934 1,949,080 +0.68(+7.30%)
Dec 13, 2023 8.751 9.303 8.602 9.258 1,120,706 +0.56(+6.40%)
Dec 12, 2023 8.661 8.766 8.572 8.701 592,759 +0.01(+0.11%)
Dec 11, 2023 8.612 8.776 8.492 8.691 681,335 +0.06(+0.69%)
Dec 08, 2023 8.453 8.651 8.284 8.632 842,428 +0.16(+1.88%)
Dec 07, 2023 8.323 8.482 8.234 8.472 825,282 +0.19(+2.28%)
Dec 06, 2023 8.433 8.512 8.264 8.284 1,000,754 -0.01(-0.12%)
Dec 05, 2023 8.353 8.403 8.254 8.293 524,337 -0.18(-2.11%)
Dec 04, 2023 8.303 8.482 8.254 8.472 854,046 +0.11(+1.31%)
Dec 01, 2023 8.124 8.388 8.072 8.363 969,856 +0.18(+2.19%)
Nov 30, 2023 8.214 8.275 8.095 8.184 1,278,680 -0.03(-0.36%)
Nov 29, 2023 8.105 8.368 8.105 8.214 1,100,062 +0.26(+3.25%)
Nov 28, 2023 7.836 7.975 7.756 7.955 1,100,140 +0.10(+1.27%)
Nov 27, 2023 7.796 7.926 7.687 7.856 864,316 -0.01(-0.13%)
Nov 24, 2023 7.846 7.916 7.677 7.866 322,393 -0.01(-0.13%)
Nov 22, 2023 7.856 7.954 7.747 7.876 928,056 +0.13(+1.67%)
Nov 21, 2023 7.756 7.816 7.667 7.747 958,686 -0.02(-0.26%)
Nov 20, 2023 7.727 7.826 7.559 7.766 867,837 +0.01(+0.13%)
Nov 17, 2023 7.727 7.771 7.608 7.757 885,245 +0.13(+1.69%)
Nov 16, 2023 7.687 7.720 7.573 7.628 827,940 -0.09(-1.16%)
Nov 15, 2023 7.509 7.796 7.509 7.717 1,059,311 +0.15(+1.96%)
Nov 14, 2023 7.172 7.657 7.113 7.568 1,359,579 +0.83(+12.35%)
Nov 13, 2023 6.687 6.791 6.578 6.736 600,257 -0.02(-0.29%)
Nov 10, 2023 6.796 6.865 6.726 6.756 805,858 +0.00(+0.00%)
Nov 09, 2023 6.994 6.994 6.726 6.756 650,084 -0.21(-2.99%)
Nov 08, 2023 7.043 7.112 6.890 6.964 908,036 -0.03(-0.42%)
Nov 07, 2023 7.033 7.093 6.845 6.994 1,143,197 -0.10(-1.40%)
Nov 06, 2023 7.430 7.440 7.014 7.093 2,137,175 -0.36(-4.79%)
Nov 03, 2023 6.915 7.514 6.815 7.449 1,673,102 +0.70(+10.43%)
Nov 02, 2023 6.568 6.776 6.454 6.746 1,596,244 +0.30(+4.61%)
Nov 01, 2023 5.894 6.459 5.815 6.449 2,613,715 +0.83(+14.81%)
Oct 31, 2023 5.528 5.642 5.468 5.617 1,296,710 +0.12(+2.16%)
Oct 30, 2023 5.458 5.567 5.379 5.498 1,098,810 +0.11(+2.02%)
Oct 27, 2023 5.409 5.468 5.330 5.389 1,224,236 -0.02(-0.37%)
Oct 26, 2023 5.211 5.458 5.201 5.409 935,141 +0.20(+3.80%)
Oct 25, 2023 5.161 5.250 5.037 5.211 1,090,674 -0.03(-0.57%)
Oct 24, 2023 5.270 5.349 5.166 5.240 815,142 +0.02(+0.38%)
Oct 23, 2023 5.171 5.364 5.161 5.221 731,586 -0.01(-0.19%)
Oct 20, 2023 5.379 5.438 5.221 5.230 920,245 -0.12(-2.22%)
Oct 19, 2023 5.498 5.577 5.339 5.349 811,212 -0.15(-2.70%)
Oct 18, 2023 5.676 5.726 5.438 5.498 989,702 -0.29(-4.97%)
Oct 17, 2023 5.696 5.914 5.686 5.785 1,552,647 +0.01(+0.17%)
Oct 16, 2023 5.874 5.941 5.746 5.775 1,307,106 +0.00(+0.00%)
Oct 13, 2023 6.033 6.033 5.706 5.775 914,983 -0.18(-2.99%)
Oct 12, 2023 6.251 6.251 5.894 5.954 1,002,011 -0.30(-4.75%)
Oct 11, 2023 6.142 6.261 6.053 6.251 994,212 +0.17(+2.77%)
Oct 10, 2023 5.993 6.122 5.933 6.082 760,973 +0.10(+1.66%)
Oct 09, 2023 5.775 6.013 5.727 5.983 889,266 +0.15(+2.55%)
Oct 06, 2023 5.795 5.874 5.676 5.835 1,947,213 +0.00(+0.00%)
Oct 05, 2023 5.746 5.864 5.681 5.835 1,337,514 +0.06(+1.03%)
Oct 04, 2023 5.528 5.825 5.528 5.775 2,157,388 -0.03(-0.51%)
Oct 03, 2023 6.003 6.004 5.547 5.805 1,372,116 -0.37(-5.94%)
Oct 02, 2023 6.370 6.370 6.102 6.172 672,087 -0.20(-3.11%)
Sep 29, 2023 6.290 6.429 6.191 6.370 968,164 +0.14(+2.23%)
Sep 28, 2023 6.211 6.320 6.147 6.231 1,134,754 +0.03(+0.48%)
Sep 27, 2023 6.350 6.439 6.112 6.201 1,165,856 -0.12(-1.88%)
Sep 26, 2023 6.380 6.484 6.261 6.320 824,506 -0.19(-2.89%)
Sep 25, 2023 6.399 6.518 6.469 6.508 619,689 +0.08(+1.23%)
Sep 22, 2023 6.419 6.528 6.370 6.429 705,395 +0.01(+0.15%)
Sep 21, 2023 6.677 6.677 6.399 6.419 941,451 -0.29(-4.28%)
Sep 20, 2023 6.815 6.905 6.677 6.706 613,838 -0.05(-0.73%)
Sep 19, 2023 6.687 6.825 6.647 6.756 744,080 +0.09(+1.34%)
Sep 18, 2023 6.736 6.830 6.662 6.667 798,942 -0.09(-1.32%)
Sep 15, 2023 6.815 6.825 6.667 6.756 1,225,007 -0.05(-0.80%)
Sep 14, 2023 6.637 6.840 6.489 6.810 789,739 +0.26(+4.01%)
Sep 13, 2023 7.083 7.083 6.503 6.548 983,122 -0.53(-7.42%)
Sep 12, 2023 7.004 7.177 7.004 7.073 612,625 +0.05(+0.71%)
Sep 11, 2023 7.033 7.073 6.979 7.023 657,385 +0.07(+1.00%)
Sep 08, 2023 6.845 6.994 6.766 6.954 659,124 +0.12(+1.74%)
Sep 07, 2023 6.905 6.924 6.766 6.835 836,067 -0.11(-1.57%)
Sep 06, 2023 7.073 7.152 6.835 6.944 627,282 -0.10(-1.41%)
Sep 05, 2023 7.083 7.162 6.954 7.043 574,165 -0.12(-1.66%)
Sep 01, 2023 7.073 7.182 7.073 7.162 515,554 +0.14(+1.97%)
Aug 31, 2023 7.083 7.137 6.989 7.023 627,932 -0.06(-0.84%)
Aug 30, 2023 6.885 7.162 6.806 7.083 1,117,101 +0.18(+2.58%)
Aug 29, 2023 6.726 6.905 6.667 6.905 692,880 +0.17(+2.50%)
Aug 28, 2023 6.558 6.801 6.538 6.736 596,522 +0.21(+3.19%)
Aug 25, 2023 6.706 6.756 6.508 6.528 497,028 -0.18(-2.66%)
Aug 24, 2023 6.637 6.731 6.588 6.706 632,272 +0.04(+0.59%)
Aug 23, 2023 6.578 6.667 6.508 6.667 708,141 +0.08(+1.20%)
Aug 22, 2023 6.716 6.741 6.578 6.588 636,523 -0.09(-1.34%)
Aug 21, 2023 6.806 6.835 6.588 6.677 661,163 -0.15(-2.18%)
Aug 18, 2023 6.716 6.865 6.682 6.825 545,218 -0.01(-0.14%)
Aug 17, 2023 6.895 6.944 6.791 6.835 780,609 -0.04(-0.58%)
Aug 16, 2023 7.123 7.212 6.796 6.875 753,466 -0.28(-3.88%)
Aug 15, 2023 7.211 7.276 7.108 7.152 727,311 -0.22(-2.95%)
Aug 14, 2023 7.458 7.517 7.315 7.369 802,428 -0.19(-2.48%)
Aug 11, 2023 7.478 7.586 7.458 7.557 641,254 -0.04(-0.52%)
Aug 10, 2023 7.695 7.729 7.557 7.596 650,945 -0.01(-0.13%)
Aug 09, 2023 7.774 7.774 7.542 7.606 936,355 -0.18(-2.28%)
Aug 08, 2023 7.586 7.803 7.438 7.784 989,382 +0.01(+0.13%)
Aug 07, 2023 7.665 7.803 7.502 7.774 748,539 +0.12(+1.55%)
Aug 04, 2023 7.468 7.700 7.330 7.655 1,002,046 +0.16(+2.11%)
Aug 03, 2023 7.399 7.567 7.300 7.498 1,523,847 +0.08(+1.06%)
Aug 02, 2023 6.758 7.438 6.708 7.419 2,187,704 +0.56(+8.20%)
Aug 01, 2023 6.797 6.871 6.501 6.856 880,863 +0.03(+0.43%)
Jul 31, 2023 6.698 6.837 6.669 6.827 956,449 +0.12(+1.76%)
Jul 28, 2023 6.521 6.768 6.259 6.708 1,477,722 -0.02(-0.29%)
Jul 27, 2023 7.063 7.063 6.689 6.728 748,251 -0.26(-3.67%)
Jul 26, 2023 6.807 7.063 6.807 6.985 482,261 +0.16(+2.31%)
Jul 25, 2023 6.797 6.975 6.728 6.827 504,134 +0.01(+0.14%)
Jul 24, 2023 6.787 6.955 6.768 6.817 670,890 +0.07(+1.02%)
Jul 21, 2023 6.965 6.965 6.738 6.748 658,703 -0.15(-2.15%)
Jul 20, 2023 7.152 7.152 6.876 6.896 890,598 -0.27(-3.72%)
Jul 19, 2023 7.152 7.211 7.029 7.162 592,039 +0.08(+1.11%)
Jul 18, 2023 6.906 7.142 6.856 7.083 647,114 +0.18(+2.57%)
Jul 17, 2023 6.886 6.940 6.787 6.906 443,477 +0.03(+0.43%)
Jul 14, 2023 6.975 6.975 6.777 6.876 584,753 -0.15(-2.11%)
Jul 13, 2023 6.886 7.098 6.846 7.024 610,527 +0.17(+2.45%)
Jul 12, 2023 6.817 6.920 6.738 6.856 709,046 +0.22(+3.27%)
Jul 11, 2023 6.304 6.659 6.299 6.639 810,394 +0.39(+6.32%)
Jul 10, 2023 6.107 6.304 6.097 6.245 618,569 +0.09(+1.44%)
Jul 07, 2023 6.018 6.195 6.018 6.156 776,851 +0.16(+2.63%)
Jul 06, 2023 6.008 6.033 5.924 5.998 348,837 -0.14(-2.25%)
Jul 05, 2023 6.195 6.235 6.047 6.136 513,069 -0.13(-2.05%)
Jul 03, 2023 6.097 6.274 6.073 6.264 332,801 +0.13(+2.09%)
Jun 30, 2023 6.383 6.383 6.062 6.136 1,106,317 -0.18(-2.81%)
Jun 29, 2023 6.067 6.343 6.047 6.314 725,313 +0.25(+4.07%)
Jun 28, 2023 6.047 6.077 5.832 6.067 679,557 -0.01(-0.16%)
Jun 27, 2023 5.968 6.121 5.880 6.077 670,982 +0.12(+1.99%)
Jun 26, 2023 5.840 6.097 5.840 5.959 818,477 +0.15(+2.55%)
Jun 23, 2023 5.860 5.870 5.737 5.811 1,642,759 -0.17(-2.81%)
Jun 22, 2023 5.978 6.023 5.816 5.978 782,326 -0.06(-0.98%)
Jun 21, 2023 5.909 6.062 5.825 6.037 799,214 +0.07(+1.16%)
Jun 20, 2023 6.195 6.195 5.949 5.968 708,711 -0.27(-4.27%)
Jun 16, 2023 6.422 6.501 6.185 6.235 1,239,313 -0.13(-2.02%)
Jun 15, 2023 6.393 6.398 6.284 6.363 788,883 +1.08(+20.34%)
May 08, 2023 5.710 5.739 5.219 5.288 1,888,603 -0.45(-7.86%)
May 05, 2023 6.220 6.220 5.641 5.739 1,322,405 -0.06(-1.02%)
May 04, 2023 5.837 5.891 5.739 5.798 1,182,092 -0.11(-1.83%)
May 03, 2023 5.984 6.087 5.881 5.906 809,407 -0.05(-0.82%)
May 02, 2023 6.161 6.180 5.857 5.955 847,409 -0.27(-4.41%)
May 01, 2023 6.200 6.328 6.151 6.230 631,910 +0.01(+0.16%)
Apr 28, 2023 6.063 6.308 6.004 6.220 688,410 +0.15(+2.42%)
Apr 27, 2023 5.867 6.131 5.867 6.073 687,663 +0.25(+4.21%)
Apr 26, 2023 5.896 5.976 5.788 5.827 643,412 -0.10(-1.66%)
Apr 25, 2023 6.033 6.053 5.881 5.925 509,442 -0.20(-3.21%)
Apr 24, 2023 6.200 6.200 6.033 6.122 694,572 -0.09(-1.42%)
Apr 21, 2023 6.220 6.269 6.151 6.210 638,389 -0.02(-0.31%)
Apr 20, 2023 6.239 6.269 6.122 6.230 793,092 -0.07(-1.09%)
Apr 19, 2023 6.269 6.386 6.234 6.298 883,086 +0.01(+0.16%)
Apr 18, 2023 6.445 6.455 6.230 6.288 1,008,872 -0.15(-2.29%)
Apr 17, 2023 6.279 6.450 6.230 6.436 659,873 +0.13(+2.02%)
Apr 14, 2023 6.455 6.534 6.190 6.308 807,222 -0.14(-2.13%)
Apr 13, 2023 6.426 6.534 6.362 6.445 689,991 +0.05(+0.77%)
Apr 12, 2023 6.691 6.700 6.377 6.396 779,471 -0.19(-2.83%)
Apr 11, 2023 6.622 6.689 6.553 6.583 1,078,541 -0.05(-0.74%)
Apr 10, 2023 6.818 6.818 6.460 6.632 2,260,580 -0.35(-5.06%)
Apr 06, 2023 6.897 7.005 6.818 6.985 1,109,616 +0.11(+1.57%)
Apr 05, 2023 6.857 6.887 6.759 6.877 1,101,400 -0.01(-0.14%)
Apr 04, 2023 6.946 6.946 6.691 6.887 1,176,235 -0.06(-0.85%)
Apr 03, 2023 6.946 7.000 6.843 6.946 976,890 +0.00(+0.00%)
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.