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 )

10.81 +0.57 (+5.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 9.357 9.565 9.320 9.484 1,046,376 +0.18(+1.95%)
Jan 30, 2019 9.139 9.348 9.048 9.302 860,442 +0.18(+1.99%)
Jan 29, 2019 9.148 9.284 9.030 9.121 843,047 -0.01(-0.10%)
Jan 28, 2019 8.803 9.166 8.712 9.130 823,659 +0.26(+2.97%)
Jan 25, 2019 9.012 9.012 8.531 8.867 2,448,270 -0.03(-0.31%)
Jan 24, 2019 8.821 9.012 8.767 8.894 711,084 +0.06(+0.72%)
Jan 23, 2019 9.094 9.248 8.767 8.830 1,034,165 -0.22(-2.41%)
Jan 22, 2019 9.393 9.393 8.976 9.048 1,108,750 -0.33(-3.49%)
Jan 18, 2019 9.311 9.529 9.230 9.375 917,756 +0.09(+0.98%)
Jan 17, 2019 9.148 9.493 8.876 9.284 1,314,147 +0.18(+1.99%)
Jan 16, 2019 9.075 9.329 8.912 9.103 1,734,895 +0.29(+3.30%)
Jan 15, 2019 8.549 8.867 8.259 8.812 2,270,744 +0.24(+2.75%)
Jan 14, 2019 8.531 8.721 8.467 8.576 1,049,680 -0.09(-1.05%)
Jan 11, 2019 8.322 8.731 8.186 8.667 1,445,998 +0.30(+3.58%)
Jan 10, 2019 8.050 8.522 7.986 8.368 2,171,147 +0.24(+2.90%)
Jan 09, 2019 7.950 8.150 7.782 8.132 1,698,556 +0.24(+2.99%)
Jan 08, 2019 7.905 7.995 7.696 7.896 1,836,430 +0.04(+0.46%)
Jan 07, 2019 7.714 7.868 7.614 7.859 1,136,788 +0.07(+0.93%)
Jan 04, 2019 7.542 7.968 7.496 7.787 1,425,173 +0.32(+4.25%)
Jan 03, 2019 7.487 7.687 7.215 7.469 1,402,880 -0.04(-0.48%)
Jan 02, 2019 7.124 7.514 7.023 7.505 2,031,085 +0.23(+3.12%)
Dec 31, 2018 7.278 7.342 7.033 7.278 1,511,891 +0.08(+1.13%)
Dec 28, 2018 7.297 7.369 7.079 7.197 1,629,131 -0.13(-1.73%)
Dec 27, 2018 7.160 7.324 6.943 7.324 1,429,057 +0.04(+0.50%)
Dec 26, 2018 7.015 7.347 6.661 7.288 2,534,938 +0.30(+4.29%)
Dec 24, 2018 7.170 7.188 6.952 6.988 1,080,284 -0.22(-3.02%)
Dec 21, 2018 7.750 7.814 7.115 7.206 5,302,032 -0.56(-7.24%)
Dec 20, 2018 7.769 8.004 7.732 7.769 1,568,269 +0.09(+1.18%)
Dec 19, 2018 7.805 8.036 7.560 7.678 1,930,499 -0.16(-2.08%)
Dec 18, 2018 8.041 8.313 7.841 7.841 2,068,197 -0.19(-2.37%)
Dec 17, 2018 8.177 8.413 7.941 8.032 2,178,082 -0.20(-2.43%)
Dec 14, 2018 8.930 8.994 8.195 8.231 2,318,248 -0.84(-9.30%)
Dec 13, 2018 8.440 9.171 8.431 9.075 3,905,274 +0.69(+8.23%)
Dec 12, 2018 8.458 8.862 8.368 8.386 3,957,059 +0.10(+1.20%)
Dec 11, 2018 7.995 8.504 7.995 8.286 3,930,498 +0.52(+6.66%)
Dec 10, 2018 7.669 7.859 7.533 7.769 3,630,522 +0.20(+2.64%)
Dec 07, 2018 7.759 7.787 7.460 7.569 4,093,378 -0.24(-3.02%)
Dec 06, 2018 7.524 7.864 7.451 7.805 18,787,742 +0.15(+2.02%)
Dec 04, 2018 7.805 8.086 7.578 7.651 5,834,461 -0.25(-3.10%)
Dec 03, 2018 7.460 7.923 7.269 7.896 10,470,041 +0.27(+3.57%)
Nov 30, 2018 7.651 8.041 7.560 7.623 1,183,861 -0.23(-2.89%)
Nov 29, 2018 8.122 8.286 7.832 7.850 919,497 -0.32(-3.89%)
Nov 28, 2018 8.231 8.286 7.905 8.168 1,361,115 +0.05(+0.56%)
Nov 27, 2018 8.204 8.349 7.959 8.122 1,176,716 -0.09(-1.11%)
Nov 26, 2018 8.458 8.613 8.159 8.213 445,447 -0.25(-2.90%)
Nov 23, 2018 8.222 8.513 8.213 8.458 81,979 +0.21(+2.53%)
Nov 21, 2018 8.250 8.250 8.250 0 +0.23(+2.83%)
Nov 20, 2018 8.286 8.544 7.887 8.023 625,725 -0.34(-4.12%)
Nov 19, 2018 8.603 8.712 8.295 8.368 123,362 -0.30(-3.46%)
Nov 16, 2018 8.504 8.685 8.322 8.667 246,821 +0.13(+1.49%)
Nov 15, 2018 8.576 8.622 8.377 8.540 128,716 -0.11(-1.26%)
Nov 14, 2018 8.558 8.767 8.495 8.649 193,441 +0.15(+1.71%)
Nov 13, 2018 8.694 8.731 8.340 8.504 233,599 -0.18(-2.09%)
Nov 12, 2018 8.749 8.812 8.631 8.685 98,580 -0.08(-0.93%)
Nov 09, 2018 8.867 8.948 8.685 8.767 82,751 -0.15(-1.73%)
Nov 08, 2018 8.921 8.939 8.721 8.921 110,522 -0.05(-0.51%)
Nov 07, 2018 8.821 8.980 8.712 8.966 186,865 +0.15(+1.75%)
Nov 06, 2018 8.667 8.962 8.640 8.812 222,908 +0.15(+1.78%)
Nov 05, 2018 8.874 8.937 8.604 8.658 256,658 -0.19(-2.13%)
Nov 02, 2018 8.991 9.098 8.712 8.847 217,338 -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.