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 )

9.760 +0.190 (+1.99%)
Streaming Delayed Price Updated: 3:31 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, 2019 9.383 9.592 9.346 9.510 1,043,472 +0.18(+1.95%)
Jan 30, 2019 9.164 9.374 9.073 9.328 858,054 +0.18(+1.99%)
Jan 29, 2019 9.173 9.310 9.055 9.146 840,707 -0.01(-0.10%)
Jan 28, 2019 8.828 9.192 8.737 9.155 821,373 +0.26(+2.97%)
Jan 25, 2019 9.037 9.037 8.555 8.891 2,441,475 -0.03(-0.31%)
Jan 24, 2019 8.846 9.037 8.791 8.919 709,111 +0.06(+0.72%)
Jan 23, 2019 9.119 9.274 8.791 8.855 1,031,295 -0.22(-2.41%)
Jan 22, 2019 9.419 9.419 9.001 9.073 1,105,673 -0.33(-3.48%)
Jan 18, 2019 9.337 9.556 9.255 9.401 915,209 +0.09(+0.98%)
Jan 17, 2019 9.173 9.519 8.900 9.310 1,310,500 +0.18(+1.99%)
Jan 16, 2019 9.101 9.355 8.937 9.128 1,730,080 +0.29(+3.30%)
Jan 15, 2019 8.573 8.891 8.282 8.837 2,264,443 +0.24(+2.75%)
Jan 14, 2019 8.555 8.746 8.491 8.600 1,046,767 -0.09(-1.05%)
Jan 11, 2019 8.345 8.755 8.209 8.691 1,441,985 +0.30(+3.58%)
Jan 10, 2019 8.072 8.546 8.009 8.391 2,165,121 +0.24(+2.90%)
Jan 09, 2019 7.972 8.172 7.804 8.154 1,693,842 +0.24(+2.99%)
Jan 08, 2019 7.927 8.018 7.717 7.918 1,831,334 +0.04(+0.46%)
Jan 07, 2019 7.736 7.890 7.635 7.881 1,133,634 +0.07(+0.93%)
Jan 04, 2019 7.563 7.990 7.517 7.808 1,421,218 +0.32(+4.25%)
Jan 03, 2019 7.508 7.708 7.235 7.490 1,398,986 -0.04(-0.48%)
Jan 02, 2019 7.144 7.535 7.043 7.526 2,025,449 +0.23(+3.12%)
Dec 31, 2018 7.299 7.362 7.053 7.299 1,507,695 +0.08(+1.13%)
Dec 28, 2018 7.317 7.390 7.098 7.217 1,624,610 -0.13(-1.73%)
Dec 27, 2018 7.180 7.344 6.962 7.344 1,425,091 +0.04(+0.50%)
Dec 26, 2018 7.035 7.367 6.680 7.308 2,527,903 +0.30(+4.29%)
Dec 24, 2018 7.190 7.208 6.971 7.008 1,077,286 -0.22(-3.02%)
Dec 21, 2018 7.772 7.836 7.135 7.226 5,287,318 -0.56(-7.24%)
Dec 20, 2018 7.790 8.027 7.754 7.790 1,563,916 +0.09(+1.18%)
Dec 19, 2018 7.827 8.059 7.581 7.699 1,925,141 -0.16(-2.08%)
Dec 18, 2018 8.063 8.336 7.863 7.863 2,062,457 -0.19(-2.37%)
Dec 17, 2018 8.200 8.436 7.963 8.054 2,172,037 -0.20(-2.43%)
Dec 14, 2018 8.955 9.019 8.218 8.254 2,311,814 -0.85(-9.30%)
Dec 13, 2018 8.464 9.196 8.454 9.101 3,894,436 +0.69(+8.23%)
Dec 12, 2018 8.482 8.887 8.391 8.409 3,946,078 +0.10(+1.20%)
Dec 11, 2018 8.018 8.527 8.018 8.309 3,919,590 +0.52(+6.66%)
Dec 10, 2018 7.690 7.881 7.554 7.790 3,620,447 +0.20(+2.64%)
Dec 07, 2018 7.781 7.808 7.481 7.590 4,082,018 -0.24(-3.02%)
Dec 06, 2018 7.544 7.886 7.472 7.827 18,735,602 +0.15(+2.02%)
Dec 04, 2018 7.827 8.109 7.599 7.672 5,818,269 -0.25(-3.10%)
Dec 03, 2018 7.481 7.945 7.290 7.918 10,440,984 +0.27(+3.57%)
Nov 30, 2018 7.672 8.063 7.581 7.645 1,180,575 -0.23(-2.89%)
Nov 29, 2018 8.145 8.309 7.854 7.872 916,946 -0.32(-3.89%)
Nov 28, 2018 8.254 8.309 7.927 8.191 1,357,338 +0.05(+0.56%)
Nov 27, 2018 8.227 8.373 7.981 8.145 1,173,451 -0.09(-1.10%)
Nov 26, 2018 8.482 8.637 8.181 8.236 444,211 -0.25(-2.90%)
Nov 23, 2018 8.245 8.536 8.236 8.482 81,752 +0.21(+2.53%)
Nov 21, 2018 8.272 8.272 8.272 0 +0.23(+2.83%)
Nov 20, 2018 8.309 8.568 7.909 8.045 623,988 -0.35(-4.12%)
Nov 19, 2018 8.627 8.737 8.318 8.391 123,019 -0.30(-3.46%)
Nov 16, 2018 8.527 8.709 8.345 8.691 246,136 +0.13(+1.49%)
Nov 15, 2018 8.600 8.646 8.400 8.564 128,359 -0.11(-1.26%)
Nov 14, 2018 8.582 8.791 8.518 8.673 192,905 +0.15(+1.71%)
Nov 13, 2018 8.718 8.755 8.364 8.527 232,951 -0.18(-2.09%)
Nov 12, 2018 8.773 8.837 8.655 8.709 98,307 -0.08(-0.93%)
Nov 09, 2018 8.891 8.973 8.709 8.791 82,521 -0.15(-1.73%)
Nov 08, 2018 8.946 8.964 8.746 8.946 110,215 -0.05(-0.51%)
Nov 07, 2018 8.846 9.005 8.737 8.991 186,347 +0.15(+1.75%)
Nov 06, 2018 8.691 8.987 8.664 8.837 222,289 +0.15(+1.78%)
Nov 05, 2018 8.898 8.961 8.628 8.682 255,946 -0.19(-2.13%)
Nov 02, 2018 9.016 9.124 8.736 8.871 216,735 -0.13(-1.40%)
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.