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 )

9.745 +0.145 (+1.51%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 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 31, 2019 12.77 13.02 12.69 12.76 604,617 -0.01(-0.11%)
Dec 30, 2019 12.73 12.78 12.40 12.77 496,805 +0.02(+0.15%)
Dec 27, 2019 12.99 12.99 12.70 12.75 474,898 -0.17(-1.32%)
Dec 26, 2019 12.87 13.03 12.87 12.92 277,148 +0.07(+0.52%)
Dec 24, 2019 12.85 12.92 12.78 12.86 166,630 +0.02(+0.15%)
Dec 23, 2019 13.04 13.13 12.72 12.84 523,622 -0.15(-1.17%)
Dec 20, 2019 12.94 13.13 12.77 12.99 1,965,401 +0.09(+0.66%)
Dec 19, 2019 12.91 12.96 12.80 12.90 567,308 +0.07(+0.52%)
Dec 18, 2019 12.63 12.91 12.61 12.84 692,786 +0.21(+1.65%)
Dec 17, 2019 12.83 12.85 12.50 12.63 1,030,396 -0.18(-1.44%)
Dec 16, 2019 12.74 12.93 12.72 12.81 546,298 +0.21(+1.69%)
Dec 13, 2019 12.70 12.80 12.56 12.60 1,028,260 -0.09(-0.67%)
Dec 12, 2019 12.56 12.91 12.56 12.69 743,558 +0.13(+1.06%)
Dec 11, 2019 12.80 12.83 12.54 12.55 1,008,631 -0.27(-2.07%)
Dec 10, 2019 12.56 12.88 12.49 12.82 1,050,262 +0.28(+2.27%)
Dec 09, 2019 12.53 12.63 12.45 12.54 791,103 -0.02(-0.15%)
Dec 06, 2019 12.71 12.89 12.53 12.55 770,193 -0.02(-0.15%)
Dec 05, 2019 12.64 12.67 12.42 12.57 797,095 -0.04(-0.30%)
Dec 04, 2019 12.41 12.66 12.34 12.61 808,792 +0.25(+1.99%)
Dec 03, 2019 12.18 12.37 11.94 12.36 874,304 +0.01(+0.08%)
Dec 02, 2019 12.49 12.52 12.18 12.36 838,333 -0.02(-0.15%)
Nov 29, 2019 12.38 12.51 12.34 12.37 847,497 -0.09(-0.76%)
Nov 27, 2019 12.54 12.54 12.38 12.47 826,194 -0.03(-0.23%)
Nov 26, 2019 12.43 12.54 12.34 12.50 1,095,197 +0.06(+0.46%)
Nov 25, 2019 12.20 12.45 12.13 12.44 884,506 +0.31(+2.58%)
Nov 22, 2019 12.37 12.39 12.11 12.13 632,037 -0.16(-1.31%)
Nov 21, 2019 12.13 12.36 11.87 12.29 886,047 +0.15(+1.25%)
Nov 20, 2019 11.82 12.17 11.82 12.14 1,128,603 +0.27(+2.24%)
Nov 19, 2019 11.87 11.99 11.64 11.87 1,189,588 +0.07(+0.56%)
Nov 18, 2019 11.76 11.99 11.62 11.81 937,422 +0.02(+0.16%)
Nov 15, 2019 11.56 11.84 11.41 11.79 947,019 +0.31(+2.70%)
Nov 14, 2019 11.58 11.72 11.46 11.48 930,625 -0.10(-0.89%)
Nov 13, 2019 11.62 11.68 11.36 11.58 927,661 -0.06(-0.49%)
Nov 12, 2019 11.75 11.80 11.59 11.64 1,432,113 -0.09(-0.80%)
Nov 11, 2019 11.36 11.73 11.32 11.73 1,186,642 +0.37(+3.23%)
Nov 08, 2019 11.12 11.43 11.02 11.36 1,399,160 +0.24(+2.20%)
Nov 07, 2019 11.01 11.18 10.92 11.12 1,106,681 +0.21(+1.90%)
Nov 06, 2019 11.01 11.11 10.88 10.91 974,546 +0.00(+0.00%)
Nov 05, 2019 11.15 11.18 10.78 10.91 1,306,154 -0.12(-1.11%)
Nov 04, 2019 10.77 11.10 10.70 11.03 1,413,032 +0.38(+3.53%)
Nov 01, 2019 10.09 10.68 10.05 10.66 2,022,036 +0.67(+6.69%)
Oct 31, 2019 9.914 10.10 9.811 9.990 793,133 -0.07(-0.65%)
Oct 30, 2019 9.547 10.29 9.425 10.06 1,397,287 +0.71(+7.65%)
Oct 29, 2019 9.303 9.359 9.199 9.341 720,544 +0.05(+0.51%)
Oct 28, 2019 9.341 9.472 9.275 9.293 489,799 +0.00(+0.00%)
Oct 25, 2019 9.040 9.341 9.030 9.293 441,828 +0.15(+1.65%)
Oct 24, 2019 9.359 9.369 9.002 9.143 668,963 -0.23(-2.41%)
Oct 23, 2019 9.350 9.416 9.270 9.369 547,199 +0.04(+0.40%)
Oct 22, 2019 9.369 9.467 9.284 9.331 636,134 -0.03(-0.30%)
Oct 21, 2019 9.011 9.529 8.870 9.359 1,375,350 +0.47(+5.29%)
Oct 18, 2019 8.757 8.964 8.579 8.889 608,311 +0.16(+1.83%)
Oct 17, 2019 8.739 8.823 8.706 8.729 328,595 +0.05(+0.54%)
Oct 16, 2019 8.654 8.776 8.532 8.682 696,248 +0.03(+0.33%)
Oct 15, 2019 8.654 8.795 8.579 8.654 761,228 +0.09(+1.04%)
Oct 14, 2019 8.569 8.593 8.428 8.564 585,686 -0.01(-0.16%)
Oct 11, 2019 8.456 8.748 8.447 8.579 836,030 +0.27(+3.28%)
Oct 10, 2019 8.372 8.485 8.287 8.306 697,617 -0.07(-0.79%)
Oct 09, 2019 8.390 8.456 8.334 8.372 428,791 +0.06(+0.74%)
Oct 08, 2019 8.381 8.466 8.287 8.311 472,814 -0.21(-2.48%)
Oct 07, 2019 8.579 8.649 8.485 8.522 754,071 -0.09(-1.09%)
Oct 04, 2019 8.475 8.644 8.470 8.616 643,288 +0.17(+2.00%)
Oct 03, 2019 8.165 8.569 8.122 8.447 605,790 +0.29(+3.58%)
Oct 02, 2019 8.080 8.268 8.014 8.155 763,922 -0.11(-1.37%)
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.