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 )

9.610 +0.040 (+0.42%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 1, 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, 2023 8.262 8.429 8.213 8.399 3,422,906 +0.17(+2.02%)
Jan 30, 2023 8.291 8.458 8.213 8.233 1,886,415 -0.16(-1.87%)
Jan 27, 2023 8.468 8.556 8.306 8.389 739,089 -0.16(-1.83%)
Jan 26, 2023 8.527 8.644 8.458 8.546 556,783 +0.09(+1.04%)
Jan 25, 2023 8.350 8.468 8.238 8.458 263,010 +0.02(+0.23%)
Jan 24, 2023 8.723 8.723 8.429 8.438 481,841 -0.33(-3.80%)
Jan 23, 2023 8.615 8.816 8.585 8.772 434,183 +0.18(+2.05%)
Jan 20, 2023 8.595 8.639 8.429 8.595 462,950 +0.05(+0.57%)
Jan 19, 2023 8.497 8.590 8.399 8.546 310,054 -0.01(-0.11%)
Jan 18, 2023 8.634 8.732 8.532 8.556 458,088 -0.08(-0.91%)
Jan 17, 2023 8.566 8.835 8.527 8.634 672,827 +0.08(+0.92%)
Jan 13, 2023 8.536 8.649 8.497 8.556 890,993 -0.06(-0.68%)
Jan 12, 2023 8.507 8.659 8.438 8.615 530,689 +0.22(+2.57%)
Jan 11, 2023 8.282 8.409 8.233 8.399 635,886 +0.17(+2.02%)
Jan 10, 2023 8.174 8.242 8.125 8.233 725,522 +0.05(+0.60%)
Jan 09, 2023 8.321 8.360 8.164 8.184 823,257 -0.13(-1.53%)
Jan 06, 2023 8.135 8.394 8.046 8.311 510,075 +0.25(+3.16%)
Jan 05, 2023 8.184 8.184 7.919 8.056 669,639 -0.21(-2.49%)
Jan 04, 2023 8.076 8.350 8.002 8.262 1,087,407 +0.29(+3.69%)
Jan 03, 2023 7.958 8.154 7.865 7.968 890,427 +0.16(+2.01%)
Dec 30, 2022 7.870 7.919 7.615 7.811 584,959 -0.15(-1.85%)
Dec 29, 2022 7.792 8.002 7.743 7.958 727,631 +0.26(+3.44%)
Dec 28, 2022 7.772 7.850 7.689 7.694 683,880 -0.09(-1.13%)
Dec 27, 2022 7.870 7.870 7.723 7.782 393,689 -0.06(-0.75%)
Dec 23, 2022 7.762 7.850 7.674 7.841 376,557 +0.08(+1.01%)
Dec 22, 2022 7.537 7.762 7.537 7.762 512,500 -0.07(-0.88%)
Dec 21, 2022 7.792 7.973 7.792 7.831 707,426 +0.14(+1.78%)
Dec 20, 2022 7.586 7.782 7.473 7.694 961,668 +0.06(+0.77%)
Dec 19, 2022 7.801 7.850 7.556 7.635 1,659,263 -0.12(-1.52%)
Dec 16, 2022 7.772 7.870 7.630 7.752 3,260,705 -0.21(-2.59%)
Dec 15, 2022 8.086 8.095 7.841 7.958 1,620,516 -0.28(-3.45%)
Dec 14, 2022 8.262 8.443 8.144 8.242 1,507,872 -0.07(-0.83%)
Dec 13, 2022 7.968 8.429 7.948 8.311 2,228,728 +0.69(+9.00%)
Dec 12, 2022 7.703 7.841 7.336 7.625 1,425,135 -0.54(-6.60%)
Dec 09, 2022 8.066 8.261 7.978 8.164 537,035 -0.01(-0.12%)
Dec 08, 2022 8.262 8.497 8.154 8.174 578,863 -0.07(-0.83%)
Dec 07, 2022 8.311 8.389 8.193 8.242 1,229,247 -0.09(-1.06%)
Dec 06, 2022 8.340 8.419 8.203 8.331 745,161 +0.02(+0.24%)
Dec 05, 2022 8.419 8.468 8.169 8.311 979,628 -0.12(-1.40%)
Dec 02, 2022 8.409 8.566 8.409 8.429 842,907 -0.10(-1.15%)
Dec 01, 2022 8.380 8.585 8.355 8.527 1,057,890 +0.22(+2.59%)
Nov 30, 2022 8.105 8.355 7.953 8.311 1,906,524 +0.13(+1.56%)
Nov 29, 2022 7.899 8.311 7.899 8.184 725,871 +0.26(+3.34%)
Nov 28, 2022 8.174 8.233 7.890 7.919 772,265 -0.36(-4.38%)
Nov 25, 2022 8.174 8.282 8.105 8.282 349,051 +0.08(+0.96%)
Nov 23, 2022 8.037 8.203 7.948 8.203 1,074,606 +0.11(+1.33%)
Nov 22, 2022 8.027 8.100 7.919 8.095 611,122 +0.13(+1.60%)
Nov 21, 2022 7.870 8.017 7.841 7.968 824,422 +0.01(+0.12%)
Nov 18, 2022 8.164 8.169 7.948 7.958 788,618 -0.01(-0.12%)
Nov 17, 2022 7.948 7.992 7.841 7.968 628,268 -0.17(-2.05%)
Nov 16, 2022 8.203 8.321 8.105 8.135 1,001,127 -0.21(-2.47%)
Nov 15, 2022 8.350 8.566 8.242 8.340 952,601 +0.11(+1.31%)
Nov 14, 2022 8.507 8.507 8.076 8.233 977,854 -0.33(-3.89%)
Nov 11, 2022 8.370 8.703 8.331 8.566 1,188,690 +0.26(+3.19%)
Nov 10, 2022 7.968 8.595 7.968 8.301 1,498,019 +0.75(+10.00%)
Nov 09, 2022 7.634 7.669 7.459 7.547 1,364,819 -0.12(-1.53%)
Nov 08, 2022 7.829 7.887 7.576 7.664 996,717 -0.17(-2.11%)
Nov 07, 2022 7.722 7.848 7.630 7.829 1,155,519 +0.20(+2.68%)
Nov 04, 2022 7.372 7.644 7.343 7.625 1,216,138 +0.33(+4.53%)
Nov 03, 2022 7.323 7.440 7.211 7.294 1,331,091 -0.18(-2.47%)
Nov 02, 2022 7.926 7.936 7.479 7.479 2,265,026 -0.50(-6.22%)
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.