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 )

10.92 +0.11 (+1.02%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 16, 2024 10.77 10.94 10.51 10.92 1,350,627 +0.14(+1.30%)
May 15, 2024 10.36 10.78 10.28 10.78 946,888 +0.57(+5.57%)
May 14, 2024 10.22 10.32 10.10 10.21 667,077 +0.17(+1.69%)
May 13, 2024 10.42 10.46 10.01 10.04 1,129,823 -0.22(-2.14%)
May 10, 2024 10.33 10.45 10.08 10.26 661,015 +0.01(+0.10%)
May 09, 2024 10.00 10.28 9.987 10.25 1,159,515 +0.23(+2.29%)
May 08, 2024 9.843 10.03 9.813 10.02 751,291 +0.06(+0.60%)
May 07, 2024 10.17 10.25 9.947 9.962 3,770,819 -0.11(-1.09%)
May 06, 2024 10.05 10.30 9.902 10.07 1,008,424 +0.11(+1.10%)
May 03, 2024 10.22 10.37 9.703 9.962 1,285,800 +0.01(+0.10%)
May 02, 2024 9.773 9.952 9.653 9.952 948,932 +0.38(+3.96%)
May 01, 2024 9.573 9.883 9.484 9.573 791,776 +0.03(+0.31%)
Apr 30, 2024 9.663 9.778 9.504 9.543 1,080,391 -0.25(-2.55%)
Apr 29, 2024 9.763 9.883 9.723 9.793 457,213 +0.06(+0.61%)
Apr 26, 2024 9.693 9.863 9.553 9.733 668,038 +0.10(+1.04%)
Apr 25, 2024 9.484 9.693 9.424 9.633 982,852 -0.09(-0.92%)
Apr 24, 2024 9.723 9.773 9.533 9.723 847,898 -0.03(-0.31%)
Apr 23, 2024 9.613 9.870 9.524 9.753 749,842 +0.22(+2.30%)
Apr 22, 2024 9.613 9.663 9.454 9.533 1,118,199 -0.01(-0.10%)
Apr 19, 2024 9.543 9.698 9.414 9.543 632,129 -0.07(-0.73%)
Apr 18, 2024 9.524 9.772 9.494 9.613 587,417 +0.13(+1.37%)
Apr 17, 2024 9.643 9.693 9.439 9.484 658,593 -0.08(-0.83%)
Apr 16, 2024 9.693 9.703 9.434 9.563 816,349 -0.21(-2.14%)
Apr 15, 2024 10.27 10.34 9.748 9.773 1,165,576 -0.47(-4.58%)
Apr 12, 2024 10.26 10.36 10.14 10.24 520,147 -0.10(-0.96%)
Apr 11, 2024 10.52 10.57 10.11 10.34 965,739 -0.14(-1.33%)
Apr 10, 2024 10.61 10.66 10.28 10.48 924,731 -0.54(-4.89%)
Apr 09, 2024 11.01 11.12 10.80 11.02 751,087 +0.01(+0.09%)
Apr 08, 2024 10.98 11.07 10.92 11.01 743,073 +0.09(+0.82%)
Apr 05, 2024 10.56 10.97 10.56 10.92 1,444,274 +0.25(+2.34%)
Apr 04, 2024 10.94 11.08 10.64 10.67 642,395 -0.07(-0.65%)
Apr 03, 2024 10.47 10.84 10.47 10.74 609,000 +0.12(+1.13%)
Apr 02, 2024 10.67 10.76 10.51 10.62 843,587 -0.22(-2.02%)
Apr 01, 2024 11.06 11.06 10.71 10.84 1,138,744 -0.22(-1.98%)
Mar 28, 2024 11.12 11.14 11.04 11.06 1,458,153 +0.01(+0.09%)
Mar 27, 2024 10.94 11.09 10.92 11.05 682,915 +0.18(+1.65%)
Mar 26, 2024 10.96 11.02 10.84 10.87 743,202 +0.06(+0.55%)
Mar 25, 2024 10.96 10.99 10.77 10.81 687,903 -0.08(-0.73%)
Mar 22, 2024 11.27 11.29 10.80 10.89 1,258,072 -0.41(-3.62%)
Mar 21, 2024 11.18 11.36 11.03 11.30 1,369,519 +0.27(+2.44%)
Mar 20, 2024 10.61 11.19 10.43 11.03 1,019,307 +0.33(+3.08%)
Mar 19, 2024 10.42 10.81 10.42 10.70 868,117 +0.25(+2.39%)
Mar 18, 2024 10.51 10.59 10.40 10.45 739,604 -0.09(-0.85%)
Mar 15, 2024 10.64 10.80 10.44 10.54 2,133,835 -0.17(-1.58%)
Mar 14, 2024 10.57 10.75 10.41 10.71 1,377,297 +0.06(+0.56%)
Mar 13, 2024 10.69 10.90 10.61 10.65 653,655 -0.07(-0.65%)
Mar 12, 2024 10.52 10.76 10.38 10.72 1,044,250 +0.12(+1.13%)
Mar 11, 2024 10.73 10.81 10.34 10.60 1,067,944 -0.17(-1.57%)
Mar 08, 2024 10.97 11.27 10.61 10.77 1,490,348 -0.03(-0.28%)
Mar 07, 2024 10.76 10.86 10.70 10.80 998,212 +0.19(+1.79%)
Mar 06, 2024 10.90 11.03 10.59 10.61 1,097,449 -0.13(-1.20%)
Mar 05, 2024 10.83 10.93 10.53 10.74 1,065,429 -0.20(-1.82%)
Mar 04, 2024 10.70 11.12 10.67 10.94 1,427,172 +0.24(+2.23%)
Mar 01, 2024 10.85 10.90 10.66 10.70 956,569 -0.03(-0.28%)
Feb 29, 2024 10.70 10.81 10.58 10.73 1,564,546 +0.31(+2.96%)
Feb 28, 2024 10.51 10.68 10.38 10.42 1,310,131 -0.29(-2.69%)
Feb 27, 2024 10.55 10.78 10.51 10.71 1,152,406 +0.26(+2.47%)
Feb 26, 2024 10.19 10.55 10.14 10.45 1,278,266 +0.22(+2.14%)
Feb 23, 2024 10.54 10.67 10.11 10.23 1,867,536 -0.58(-5.34%)
Feb 22, 2024 10.94 11.29 10.48 10.81 3,142,441 +0.48(+4.62%)
Feb 21, 2024 10.58 10.62 10.26 10.33 1,232,399 -0.27(-2.53%)
Feb 20, 2024 10.53 10.70 10.49 10.60 667,024 -0.23(-2.11%)
Feb 16, 2024 10.75 10.96 10.54 10.83 1,021,012 -0.12(-1.09%)
Feb 15, 2024 10.69 11.05 10.69 10.95 1,906,200 +0.48(+4.56%)
Feb 14, 2024 10.01 10.51 9.964 10.47 1,062,680 +0.63(+6.36%)
Feb 13, 2024 10.04 10.13 9.686 9.845 1,141,433 -0.78(-7.30%)
Feb 12, 2024 10.54 10.71 10.48 10.62 920,969 +0.15(+1.42%)
Feb 09, 2024 10.45 10.52 10.17 10.47 949,449 +0.04(+0.38%)
Feb 08, 2024 9.885 10.48 9.820 10.43 874,094 +0.56(+5.64%)
Feb 07, 2024 9.934 9.934 9.686 9.875 601,749 -0.04(-0.40%)
Feb 06, 2024 9.875 10.01 9.701 9.914 820,037 +0.04(+0.40%)
Feb 05, 2024 9.904 10.00 9.706 9.875 687,909 -0.21(-2.07%)
Feb 02, 2024 10.09 10.18 9.934 10.08 696,152 -0.24(-2.31%)
Feb 01, 2024 10.14 10.37 9.914 10.32 715,937 +0.23(+2.27%)
Jan 31, 2024 10.25 10.65 10.07 10.09 1,314,053 -0.24(-2.31%)
Jan 30, 2024 10.32 10.42 10.22 10.33 775,871 -0.09(-0.86%)
Jan 29, 2024 10.31 10.43 10.22 10.42 896,702 +0.08(+0.77%)
Jan 26, 2024 10.38 10.50 10.26 10.34 988,889 +0.12(+1.17%)
Jan 25, 2024 10.40 10.47 10.16 10.22 815,682 +0.08(+0.78%)
Jan 24, 2024 10.40 10.42 10.10 10.14 673,320 -0.03(-0.29%)
Jan 23, 2024 10.37 10.51 10.14 10.17 916,858 -0.10(-0.97%)
Jan 22, 2024 9.875 10.31 9.865 10.27 1,093,921 +0.59(+6.06%)
Jan 19, 2024 9.626 9.706 9.447 9.686 600,214 +0.13(+1.35%)
Jan 18, 2024 9.576 9.686 9.397 9.556 899,329 +0.07(+0.73%)
Jan 17, 2024 9.338 9.527 9.169 9.487 546,513 -0.05(-0.52%)
Jan 16, 2024 9.397 9.546 9.367 9.537 847,739 -0.11(-1.13%)
Jan 12, 2024 9.944 9.984 9.586 9.646 1,046,772 -0.05(-0.51%)
Jan 11, 2024 9.855 9.914 9.636 9.696 1,100,228 -0.25(-2.50%)
Jan 10, 2024 9.875 10.04 9.785 9.944 994,021 +0.02(+0.20%)
Jan 09, 2024 10.09 10.23 9.894 9.924 1,883,957 -0.33(-3.20%)
Jan 08, 2024 10.08 10.36 10.04 10.25 1,704,716 +0.18(+1.78%)
Jan 05, 2024 10.15 10.39 10.00 10.07 1,331,252 -0.14(-1.36%)
Jan 04, 2024 10.32 10.33 10.11 10.21 1,016,828 -0.09(-0.87%)
Jan 03, 2024 10.61 10.61 10.24 10.30 1,102,607 -0.49(-4.52%)
Jan 02, 2024 10.71 11.04 10.54 10.79 834,192 -0.11(-1.00%)
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%)
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.