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 (%)
Oct 30, 2020 4.483 4.613 4.329 4.545 1,056,719 +0.02(+0.53%)
Oct 29, 2020 4.137 4.531 4.128 4.521 870,278 +0.36(+8.53%)
Oct 28, 2020 4.272 4.291 4.109 4.166 1,248,165 -0.22(-5.03%)
Oct 27, 2020 4.416 4.541 4.349 4.387 927,599 -0.07(-1.51%)
Oct 26, 2020 4.704 4.761 4.425 4.454 1,233,951 -0.36(-7.39%)
Oct 23, 2020 4.857 4.905 4.699 4.809 583,466 +0.02(+0.40%)
Oct 22, 2020 4.665 4.809 4.579 4.790 639,481 +0.16(+3.53%)
Oct 21, 2020 4.752 4.758 4.598 4.627 545,157 -0.15(-3.21%)
Oct 20, 2020 4.867 4.925 4.752 4.781 749,590 -0.02(-0.40%)
Oct 19, 2020 4.982 5.030 4.800 4.800 902,022 -0.13(-2.72%)
Oct 16, 2020 4.963 5.001 4.790 4.934 746,391 -0.06(-1.15%)
Oct 15, 2020 4.800 5.059 4.752 4.992 1,650,979 +0.13(+2.77%)
Oct 14, 2020 4.752 4.953 4.704 4.857 909,731 +0.12(+2.43%)
Oct 13, 2020 4.790 4.862 4.723 4.742 612,531 -0.05(-1.00%)
Oct 12, 2020 4.790 4.848 4.709 4.790 740,504 +0.00(+0.00%)
Oct 09, 2020 4.877 4.939 4.781 4.790 1,571,120 -0.01(-0.20%)
Oct 08, 2020 4.675 4.925 4.675 4.800 2,163,343 +0.20(+4.38%)
Oct 07, 2020 4.742 4.800 4.569 4.598 1,606,012 -0.12(-2.64%)
Oct 06, 2020 4.512 5.107 4.387 4.723 4,860,003 +0.26(+5.81%)
Oct 05, 2020 4.416 4.560 4.349 4.464 897,952 +0.00(+0.00%)
Oct 02, 2020 4.195 4.536 4.186 4.464 1,305,794 +0.03(+0.65%)
Oct 01, 2020 4.166 4.445 4.166 4.435 1,486,812 +0.29(+6.94%)
Sep 30, 2020 4.118 4.205 4.104 4.147 971,711 +0.03(+0.70%)
Sep 29, 2020 4.147 4.195 4.099 4.118 555,091 -0.03(-0.69%)
Sep 28, 2020 4.089 4.262 4.056 4.147 878,149 +0.10(+2.37%)
Sep 25, 2020 3.878 4.080 3.878 4.051 781,289 +0.12(+3.18%)
Sep 24, 2020 3.965 4.041 3.859 3.926 1,017,695 +0.00(+0.00%)
Sep 23, 2020 3.984 4.070 3.897 3.926 1,700,740 -0.06(-1.45%)
Sep 22, 2020 3.936 4.128 3.936 3.984 1,107,112 +0.07(+1.72%)
Sep 21, 2020 4.118 4.128 3.888 3.917 1,875,847 -0.29(-6.96%)
Sep 18, 2020 4.435 4.435 4.185 4.209 2,378,452 -0.16(-3.63%)
Sep 17, 2020 4.320 4.435 4.253 4.368 846,981 -0.05(-1.09%)
Sep 16, 2020 4.473 4.565 4.334 4.416 1,393,484 -0.06(-1.29%)
Sep 15, 2020 4.320 4.521 4.253 4.473 1,375,493 +0.19(+4.48%)
Sep 14, 2020 4.118 4.310 4.070 4.281 1,080,659 +0.20(+4.94%)
Sep 11, 2020 4.185 4.191 4.051 4.080 953,068 -0.10(-2.30%)
Sep 10, 2020 4.272 4.320 4.157 4.176 884,169 -0.08(-1.81%)
Sep 09, 2020 4.358 4.417 4.190 4.253 1,256,702 -0.07(-1.56%)
Sep 08, 2020 4.089 4.387 4.041 4.320 1,228,928 +0.17(+4.17%)
Sep 04, 2020 4.272 4.320 4.070 4.147 1,675,188 -0.02(-0.46%)
Sep 03, 2020 4.243 4.377 4.128 4.166 917,273 -0.07(-1.59%)
Sep 02, 2020 4.109 4.233 4.080 4.233 659,615 +0.12(+3.04%)
Sep 01, 2020 4.214 4.272 4.089 4.109 795,684 -0.14(-3.39%)
Aug 31, 2020 4.205 4.301 4.157 4.253 1,475,966 -0.02(-0.56%)
Aug 28, 2020 4.137 4.281 4.041 4.277 690,451 +0.15(+3.60%)
Aug 27, 2020 4.080 4.233 4.080 4.128 488,715 +0.05(+1.18%)
Aug 26, 2020 4.089 4.118 3.974 4.080 806,745 -0.04(-0.93%)
Aug 25, 2020 4.185 4.253 4.089 4.118 710,346 -0.03(-0.69%)
Aug 24, 2020 4.032 4.182 3.970 4.147 867,957 +0.14(+3.59%)
Aug 21, 2020 4.080 4.099 3.975 4.003 751,251 -0.08(-1.88%)
Aug 20, 2020 4.022 4.133 4.003 4.080 626,155 -0.02(-0.47%)
Aug 19, 2020 4.099 4.214 4.061 4.099 637,998 -0.02(-0.47%)
Aug 18, 2020 4.406 4.463 4.118 4.118 712,127 -0.31(-6.93%)
Aug 17, 2020 4.434 4.463 4.339 4.425 754,271 -0.01(-0.22%)
Aug 14, 2020 4.358 4.521 4.323 4.434 998,293 +0.05(+1.09%)
Aug 13, 2020 4.473 4.521 4.339 4.386 581,030 -0.14(-3.17%)
Aug 12, 2020 4.693 4.770 4.449 4.530 665,408 -0.03(-0.73%)
Aug 11, 2020 4.597 4.770 4.549 4.564 973,625 +0.02(+0.53%)
Aug 10, 2020 4.281 4.607 4.281 4.540 1,280,779 +0.29(+6.76%)
Aug 07, 2020 3.984 4.271 3.888 4.252 1,109,701 +0.27(+6.73%)
Aug 06, 2020 4.013 4.128 3.879 3.984 1,121,935 -0.06(-1.42%)
Aug 05, 2020 3.908 4.042 3.898 4.042 1,048,158 +0.18(+4.71%)
Aug 04, 2020 3.735 3.879 3.735 3.860 1,187,103 +0.07(+1.77%)
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.