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 (%)
Jul 31, 2020 4.051 4.147 3.869 3.898 1,550,011 -0.22(-5.35%)
Jul 30, 2020 3.984 4.125 3.941 4.118 901,821 +0.01(+0.23%)
Jul 29, 2020 3.917 4.128 3.869 4.109 1,249,021 +0.14(+3.62%)
Jul 28, 2020 3.783 4.022 3.783 3.965 1,268,862 +0.14(+3.76%)
Jul 27, 2020 3.888 3.903 3.793 3.821 739,855 -0.05(-1.24%)
Jul 24, 2020 3.917 3.946 3.831 3.869 624,598 -0.05(-1.22%)
Jul 23, 2020 3.965 3.994 3.806 3.917 634,423 -0.06(-1.45%)
Jul 22, 2020 3.793 4.003 3.793 3.975 989,559 +0.12(+3.23%)
Jul 21, 2020 3.936 4.022 3.821 3.850 1,257,311 -0.06(-1.47%)
Jul 20, 2020 3.927 3.994 3.841 3.908 845,558 -0.08(-1.92%)
Jul 17, 2020 4.061 4.137 3.946 3.984 735,067 -0.12(-3.03%)
Jul 16, 2020 4.157 4.157 4.022 4.109 784,923 -0.10(-2.28%)
Jul 15, 2020 4.070 4.271 3.984 4.204 1,563,607 +0.30(+7.60%)
Jul 14, 2020 3.965 4.070 3.802 3.908 1,147,776 -0.11(-2.86%)
Jul 13, 2020 4.252 4.262 3.994 4.022 1,505,610 -0.20(-4.76%)
Jul 10, 2020 4.013 4.233 3.994 4.224 812,542 +0.20(+5.00%)
Jul 09, 2020 4.252 4.310 3.984 4.022 1,119,045 -0.25(-5.83%)
Jul 08, 2020 4.166 4.375 4.109 4.271 1,111,879 +0.05(+1.13%)
Jul 07, 2020 4.492 4.492 4.224 4.224 1,259,345 -0.30(-6.57%)
Jul 06, 2020 4.501 4.588 4.425 4.521 1,169,014 +0.12(+2.83%)
Jul 02, 2020 4.664 4.683 4.353 4.396 853,263 -0.11(-2.34%)
Jul 01, 2020 4.693 4.779 4.473 4.501 1,009,690 -0.15(-3.29%)
Jun 30, 2020 4.530 4.674 4.429 4.655 874,518 +0.12(+2.75%)
Jun 29, 2020 4.406 4.635 4.310 4.530 833,583 +0.25(+5.82%)
Jun 26, 2020 4.473 4.506 4.166 4.281 3,886,670 -0.27(-5.89%)
Jun 25, 2020 4.377 4.549 4.319 4.549 1,256,354 +0.13(+3.04%)
Jun 24, 2020 4.578 4.607 4.348 4.415 1,405,258 -0.29(-6.11%)
Jun 23, 2020 4.731 4.741 4.530 4.702 993,351 +0.09(+1.87%)
Jun 22, 2020 4.549 4.731 4.463 4.616 1,066,897 +0.04(+0.94%)
Jun 19, 2020 4.702 4.789 4.415 4.573 2,345,847 -0.07(-1.44%)
Jun 18, 2020 4.645 4.808 4.482 4.640 727,841 -0.04(-0.92%)
Jun 17, 2020 5.057 5.057 4.683 4.683 1,197,102 -0.37(-7.39%)
Jun 16, 2020 5.268 5.306 4.961 5.057 1,147,425 +0.10(+1.93%)
Jun 15, 2020 4.501 4.971 4.386 4.961 1,388,325 +0.26(+5.50%)
Jun 12, 2020 5.153 5.488 4.521 4.702 2,127,624 +0.00(+0.00%)
Jun 11, 2020 4.875 5.095 4.693 4.702 2,004,017 -0.67(-12.48%)
Jun 10, 2020 5.852 5.957 5.373 5.373 1,431,593 -0.60(-10.10%)
Jun 09, 2020 6.072 6.235 5.641 5.976 2,188,327 -0.33(-5.17%)
Jun 08, 2020 6.426 6.637 6.158 6.302 2,378,948 +0.18(+2.97%)
Jun 05, 2020 5.746 6.747 5.584 6.120 5,514,574 +0.76(+14.11%)
Jun 04, 2020 5.440 5.689 5.181 5.363 2,432,894 -0.17(-3.11%)
Jun 03, 2020 4.214 5.823 4.214 5.536 6,987,014 +1.37(+32.87%)
Jun 02, 2020 4.099 4.219 3.994 4.166 1,270,534 +0.11(+2.84%)
Jun 01, 2020 3.908 4.224 3.869 4.051 1,841,913 -0.02(-0.47%)
May 29, 2020 4.358 4.434 3.910 4.070 2,360,256 -0.34(-7.61%)
May 28, 2020 4.319 4.463 4.204 4.406 2,360,471 +0.06(+1.32%)
May 27, 2020 4.118 4.396 3.955 4.348 1,735,360 +0.39(+9.93%)
May 26, 2020 3.631 4.156 3.631 3.955 2,002,704 +0.38(+10.69%)
May 22, 2020 3.717 3.731 3.450 3.573 1,509,700 -0.16(-4.35%)
May 21, 2020 3.783 3.860 3.631 3.736 697,252 -0.08(-2.00%)
May 20, 2020 3.573 3.860 3.535 3.812 2,535,295 +0.36(+10.53%)
May 19, 2020 3.631 3.670 3.449 3.449 1,052,104 -0.21(-5.74%)
May 18, 2020 3.564 3.764 3.554 3.659 1,946,935 +0.25(+7.28%)
May 15, 2020 3.420 3.487 3.306 3.411 1,176,025 -0.06(-1.65%)
May 14, 2020 3.201 3.535 3.076 3.468 1,579,015 +0.15(+4.61%)
May 13, 2020 3.440 3.511 3.201 3.315 2,391,581 -0.15(-4.41%)
May 12, 2020 3.583 3.908 3.411 3.468 1,840,275 -0.12(-3.46%)
May 11, 2020 3.994 4.013 3.559 3.592 1,746,705 -0.40(-10.05%)
May 08, 2020 3.526 4.013 3.516 3.994 1,764,770 +0.56(+16.43%)
May 07, 2020 3.258 3.889 3.115 3.430 2,821,480 +0.08(+2.28%)
May 06, 2020 3.659 3.783 3.258 3.354 1,647,540 -0.27(-7.39%)
May 05, 2020 3.602 3.869 3.592 3.621 2,385,573 +0.14(+4.12%)
May 04, 2020 3.344 3.526 3.162 3.478 1,462,992 +0.08(+2.25%)
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.