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 )

10.28 +0.23 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2024 10.28 10.68 10.10 10.12 1,310,406 -0.24(-2.31%)
Jan 30, 2024 10.35 10.45 10.25 10.36 773,718 -0.09(-0.86%)
Jan 29, 2024 10.34 10.46 10.25 10.45 894,214 +0.08(+0.77%)
Jan 26, 2024 10.41 10.53 10.29 10.37 986,144 +0.12(+1.17%)
Jan 25, 2024 10.43 10.50 10.19 10.25 813,419 +0.08(+0.78%)
Jan 24, 2024 10.43 10.45 10.13 10.17 671,451 -0.03(-0.29%)
Jan 23, 2024 10.40 10.54 10.17 10.20 914,313 -0.10(-0.97%)
Jan 22, 2024 9.902 10.34 9.892 10.30 1,090,885 +0.59(+6.06%)
Jan 19, 2024 9.653 9.733 9.473 9.713 598,548 +0.13(+1.35%)
Jan 18, 2024 9.603 9.713 9.423 9.583 896,833 +0.07(+0.73%)
Jan 17, 2024 9.364 9.553 9.194 9.513 544,996 -0.05(-0.52%)
Jan 16, 2024 9.423 9.573 9.394 9.563 845,386 -0.11(-1.13%)
Jan 12, 2024 9.972 10.01 9.613 9.673 1,043,867 -0.05(-0.51%)
Jan 11, 2024 9.882 9.942 9.663 9.723 1,097,174 -0.25(-2.50%)
Jan 10, 2024 9.902 10.07 9.812 9.972 991,263 +0.02(+0.20%)
Jan 09, 2024 10.12 10.26 9.922 9.952 1,878,729 -0.33(-3.20%)
Jan 08, 2024 10.11 10.39 10.07 10.28 1,699,985 +0.18(+1.78%)
Jan 05, 2024 10.18 10.42 10.03 10.10 1,327,557 -0.14(-1.36%)
Jan 04, 2024 10.35 10.36 10.14 10.24 1,014,007 -0.09(-0.87%)
Jan 03, 2024 10.64 10.64 10.27 10.33 1,099,547 -0.49(-4.52%)
Jan 02, 2024 10.74 11.07 10.57 10.82 831,877 -0.11(-1.00%)
Dec 29, 2023 10.95 11.09 10.85 10.93 744,729 -0.09(-0.81%)
Dec 28, 2023 11.03 11.19 11.00 11.02 620,155 -0.08(-0.72%)
Dec 27, 2023 10.92 11.14 10.82 11.10 781,746 +0.23(+2.11%)
Dec 26, 2023 10.49 10.92 10.49 10.87 1,170,458 +0.45(+4.31%)
Dec 22, 2023 10.46 10.47 10.26 10.42 1,491,060 +0.07(+0.67%)
Dec 21, 2023 10.35 10.52 10.23 10.35 1,080,443 +0.18(+1.76%)
Dec 20, 2023 10.40 10.64 10.15 10.17 2,306,208 +0.13(+1.29%)
Dec 19, 2023 10.04 10.18 9.963 10.04 801,017 +0.10(+1.00%)
Dec 18, 2023 9.932 10.08 9.693 9.942 1,196,279 +0.05(+0.50%)
Dec 15, 2023 10.00 10.12 9.593 9.892 1,858,697 -0.07(-0.70%)
Dec 14, 2023 9.543 10.07 9.543 9.962 1,943,671 +0.68(+7.30%)
Dec 13, 2023 8.775 9.329 8.626 9.284 1,117,596 +0.56(+6.40%)
Dec 12, 2023 8.686 8.790 8.596 8.725 591,114 +0.01(+0.11%)
Dec 11, 2023 8.636 8.800 8.516 8.715 679,444 +0.06(+0.69%)
Dec 08, 2023 8.476 8.676 8.307 8.656 840,091 +0.16(+1.88%)
Dec 07, 2023 8.346 8.506 8.257 8.496 822,991 +0.19(+2.28%)
Dec 06, 2023 8.456 8.536 8.287 8.307 997,976 -0.01(-0.12%)
Dec 05, 2023 8.376 8.426 8.277 8.317 522,882 -0.18(-2.11%)
Dec 04, 2023 8.327 8.506 8.277 8.496 851,676 +0.11(+1.31%)
Dec 01, 2023 8.147 8.411 8.095 8.386 967,165 +0.18(+2.19%)
Nov 30, 2023 8.237 8.298 8.117 8.207 1,275,132 -0.03(-0.36%)
Nov 29, 2023 8.127 8.391 8.127 8.237 1,097,009 +0.26(+3.25%)
Nov 28, 2023 7.858 7.997 7.778 7.978 1,097,087 +0.10(+1.27%)
Nov 27, 2023 7.818 7.948 7.708 7.878 861,917 -0.01(-0.13%)
Nov 24, 2023 7.868 7.938 7.698 7.888 321,498 -0.01(-0.13%)
Nov 22, 2023 7.878 7.977 7.768 7.898 925,481 +0.13(+1.67%)
Nov 21, 2023 7.778 7.838 7.688 7.768 956,026 -0.02(-0.26%)
Nov 20, 2023 7.748 7.848 7.580 7.788 865,428 +0.01(+0.13%)
Nov 17, 2023 7.748 7.793 7.629 7.778 882,788 +0.13(+1.69%)
Nov 16, 2023 7.709 7.741 7.594 7.649 825,642 -0.09(-1.16%)
Nov 15, 2023 7.530 7.818 7.530 7.738 1,056,372 +0.15(+1.96%)
Nov 14, 2023 7.192 7.679 7.132 7.589 1,355,806 +0.83(+12.35%)
Nov 13, 2023 6.705 6.810 6.596 6.755 598,591 -0.02(-0.29%)
Nov 10, 2023 6.815 6.884 6.745 6.775 803,621 +0.00(+0.00%)
Nov 09, 2023 7.013 7.013 6.745 6.775 648,280 -0.21(-2.99%)
Nov 08, 2023 7.063 7.132 6.909 6.983 905,516 -0.03(-0.42%)
Nov 07, 2023 7.053 7.113 6.864 7.013 1,140,024 -0.10(-1.40%)
Nov 06, 2023 7.450 7.460 7.033 7.113 2,131,244 -0.36(-4.79%)
Nov 03, 2023 6.934 7.535 6.834 7.470 1,668,459 +0.71(+10.43%)
Nov 02, 2023 6.586 6.795 6.472 6.765 1,591,814 +0.30(+4.61%)
Nov 01, 2023 5.911 6.477 5.831 6.467 2,606,462 +0.83(+14.81%)
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 +1.08(+20.34%)
May 08, 2023 5.725 5.755 5.234 5.302 1,883,362 -0.45(-7.86%)
May 05, 2023 6.237 6.237 5.657 5.755 1,318,735 -0.06(-1.02%)
May 04, 2023 5.853 5.907 5.755 5.814 1,178,811 -0.11(-1.83%)
May 03, 2023 6.001 6.104 5.898 5.922 807,161 -0.05(-0.82%)
May 02, 2023 6.178 6.198 5.873 5.971 845,058 -0.28(-4.41%)
May 01, 2023 6.217 6.345 6.168 6.247 630,156 +0.01(+0.16%)
Apr 28, 2023 6.080 6.326 6.021 6.237 686,499 +0.15(+2.42%)
Apr 27, 2023 5.883 6.148 5.883 6.089 685,755 +0.25(+4.21%)
Apr 26, 2023 5.912 5.993 5.804 5.844 641,626 -0.10(-1.66%)
Apr 25, 2023 6.050 6.070 5.898 5.942 508,028 -0.20(-3.21%)
Apr 24, 2023 6.217 6.217 6.050 6.139 692,645 -0.09(-1.42%)
Apr 21, 2023 6.237 6.286 6.168 6.227 636,618 -0.02(-0.31%)
Apr 20, 2023 6.257 6.286 6.139 6.247 790,891 -0.07(-1.09%)
Apr 19, 2023 6.286 6.404 6.252 6.316 880,636 +0.01(+0.16%)
Apr 18, 2023 6.463 6.473 6.247 6.306 1,006,072 -0.15(-2.29%)
Apr 17, 2023 6.296 6.468 6.247 6.453 658,042 +0.13(+2.02%)
Apr 14, 2023 6.473 6.552 6.207 6.326 804,982 -0.14(-2.13%)
Apr 13, 2023 6.444 6.552 6.380 6.463 688,076 +0.05(+0.77%)
Apr 12, 2023 6.709 6.719 6.394 6.414 777,308 -0.19(-2.83%)
Apr 11, 2023 6.640 6.707 6.571 6.601 1,075,548 -0.05(-0.74%)
Apr 10, 2023 6.837 6.837 6.478 6.650 2,254,307 -0.35(-5.06%)
Apr 06, 2023 6.916 7.024 6.837 7.004 1,106,536 +0.11(+1.57%)
Apr 05, 2023 6.876 6.906 6.778 6.896 1,098,343 -0.01(-0.14%)
Apr 04, 2023 6.965 6.965 6.709 6.906 1,172,970 -0.06(-0.85%)
Apr 03, 2023 6.965 7.019 6.862 6.965 974,179 +0.00(+0.00%)
Mar 31, 2023 6.867 6.975 6.837 6.965 1,140,387 +0.13(+1.87%)
Mar 30, 2023 6.955 7.014 6.808 6.837 810,591 -0.04(-0.57%)
Mar 29, 2023 6.650 6.891 6.581 6.876 1,751,444 +0.52(+8.20%)
Mar 28, 2023 6.335 6.508 6.306 6.355 726,427 -0.04(-0.62%)
Mar 27, 2023 6.453 6.483 6.330 6.394 772,726 +0.03(+0.46%)
Mar 24, 2023 6.306 6.389 6.178 6.365 1,078,542 +0.02(+0.31%)
Mar 23, 2023 6.444 6.586 6.316 6.345 983,916 -0.05(-0.77%)
Mar 22, 2023 6.729 6.729 6.385 6.394 951,870 -0.35(-5.25%)
Mar 21, 2023 6.758 6.817 6.680 6.749 732,937 +0.14(+2.08%)
Mar 20, 2023 6.611 6.778 6.552 6.611 865,804 +0.06(+0.90%)
Mar 17, 2023 6.837 6.911 6.512 6.552 1,640,205 -0.39(-5.67%)
Mar 16, 2023 6.729 6.985 6.709 6.945 830,369 +0.07(+1.00%)
Mar 15, 2023 6.650 6.965 6.611 6.876 1,159,364 -0.02(-0.29%)
Mar 14, 2023 7.201 7.260 6.739 6.896 1,311,536 -0.05(-0.71%)
Mar 13, 2023 7.073 7.240 6.872 6.945 1,037,928 -0.25(-3.42%)
Mar 10, 2023 7.467 7.511 7.117 7.191 1,120,101 -0.28(-3.69%)
Mar 09, 2023 7.752 7.772 7.437 7.467 879,684 -0.31(-4.05%)
Mar 08, 2023 7.555 7.782 7.432 7.782 927,739 +0.23(+2.99%)
Mar 07, 2023 7.604 7.644 7.427 7.555 1,257,753 -0.09(-1.16%)
Mar 06, 2023 7.850 7.850 7.609 7.644 840,676 -0.15(-1.89%)
Mar 03, 2023 7.703 7.801 7.624 7.791 999,883 +0.19(+2.46%)
Mar 02, 2023 7.742 7.752 7.516 7.604 982,187 -0.25(-3.13%)
Mar 01, 2023 7.899 7.919 7.752 7.850 677,467 -0.01(-0.12%)
Feb 28, 2023 7.801 7.968 7.694 7.860 1,864,606 +0.04(+0.50%)
Feb 27, 2023 8.056 8.056 7.787 7.821 432,793 -0.11(-1.36%)
Feb 24, 2023 7.880 7.934 7.703 7.929 500,052 -0.11(-1.34%)
Feb 23, 2023 8.037 8.104 7.899 8.037 695,096 +0.06(+0.74%)
Feb 22, 2023 7.890 8.027 7.870 7.978 772,063 +0.14(+1.75%)
Feb 21, 2023 8.105 8.242 7.782 7.841 853,532 -0.45(-5.44%)
Feb 17, 2023 8.360 8.742 8.066 8.291 1,142,496 -0.05(-0.59%)
Feb 16, 2023 8.135 8.478 7.988 8.340 1,250,628 -0.37(-4.27%)
Feb 15, 2023 8.448 8.732 8.448 8.713 882,874 +0.10(+1.14%)
Feb 14, 2023 8.556 8.742 8.478 8.615 466,031 -0.01(-0.11%)
Feb 13, 2023 8.517 8.664 8.468 8.625 683,024 +0.07(+0.80%)
Feb 10, 2023 8.419 8.556 8.316 8.556 556,688 +0.08(+0.92%)
Feb 09, 2023 8.193 8.524 8.193 8.478 1,057,521 +0.38(+4.72%)
Feb 08, 2023 8.458 8.497 8.086 8.095 1,107,432 -0.44(-5.17%)
Feb 07, 2023 8.389 8.576 8.115 8.536 595,877 +0.06(+0.69%)
Feb 06, 2023 8.683 8.752 8.345 8.478 639,465 -0.35(-4.00%)
Feb 03, 2023 8.762 8.894 8.664 8.830 904,767 -0.07(-0.77%)
Feb 02, 2023 8.497 9.173 8.478 8.899 1,584,535 +0.52(+6.20%)
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.