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 )

10.48 -0.41 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2019 9.232 9.344 9.112 9.140 1,110,570 -0.09(-1.00%)
Jul 30, 2019 9.019 9.325 9.019 9.232 894,622 +0.16(+1.74%)
Jul 29, 2019 9.112 9.242 8.954 9.075 646,530 -0.06(-0.61%)
Jul 26, 2019 9.093 9.186 9.019 9.130 632,935 +0.06(+0.61%)
Jul 25, 2019 9.149 9.219 9.038 9.075 784,381 -0.09(-1.01%)
Jul 24, 2019 9.038 9.177 8.940 9.168 434,981 +0.10(+1.12%)
Jul 23, 2019 8.982 9.103 8.917 9.066 449,207 +0.14(+1.56%)
Jul 22, 2019 9.149 9.213 8.908 8.927 378,347 -0.27(-2.92%)
Jul 19, 2019 9.186 9.307 9.168 9.195 827,983 -0.02(-0.20%)
Jul 18, 2019 9.103 9.214 8.940 9.214 781,962 +0.08(+0.91%)
Jul 17, 2019 9.028 9.205 8.936 9.130 806,154 +0.09(+1.03%)
Jul 16, 2019 9.028 9.168 9.001 9.038 483,663 +0.00(+0.00%)
Jul 15, 2019 9.056 9.066 8.936 9.038 583,474 -0.01(-0.10%)
Jul 12, 2019 8.945 9.130 8.889 9.047 903,391 +0.10(+1.14%)
Jul 11, 2019 8.648 8.973 8.584 8.945 1,014,796 +0.41(+4.78%)
Jul 10, 2019 8.509 8.574 8.398 8.537 574,467 +0.08(+0.99%)
Jul 09, 2019 8.519 8.556 8.398 8.454 1,108,385 -0.06(-0.65%)
Jul 08, 2019 8.574 8.648 8.482 8.509 682,849 -0.12(-1.40%)
Jul 05, 2019 8.565 8.658 8.403 8.630 497,329 +0.00(+0.00%)
Jul 03, 2019 8.574 8.676 8.537 8.630 321,591 +0.11(+1.31%)
Jul 02, 2019 8.445 8.579 8.370 8.519 520,330 +0.04(+0.44%)
Jul 01, 2019 8.417 8.491 8.333 8.482 560,335 +0.16(+1.89%)
Jun 28, 2019 8.231 8.380 8.194 8.324 2,066,560 +0.11(+1.35%)
Jun 27, 2019 8.148 8.268 8.129 8.213 482,992 +0.08(+1.03%)
Jun 26, 2019 8.139 8.210 7.981 8.129 829,633 +0.03(+0.34%)
Jun 25, 2019 8.092 8.241 8.064 8.102 946,484 +0.01(+0.11%)
Jun 24, 2019 8.148 8.213 8.046 8.092 926,123 -0.08(-1.02%)
Jun 21, 2019 8.231 8.361 8.166 8.176 1,254,543 -0.11(-1.34%)
Jun 20, 2019 8.222 8.343 8.183 8.287 821,960 +0.13(+1.59%)
Jun 19, 2019 7.972 8.166 7.925 8.157 838,247 +0.15(+1.85%)
Jun 18, 2019 7.870 8.139 7.740 8.009 1,517,458 +0.16(+2.01%)
Jun 17, 2019 7.768 7.907 7.703 7.851 681,153 +0.10(+1.32%)
Jun 14, 2019 7.842 7.870 7.703 7.749 569,825 -0.07(-0.95%)
Jun 13, 2019 7.777 7.874 7.582 7.823 816,129 +0.09(+1.20%)
Jun 12, 2019 7.814 7.842 7.698 7.731 806,727 -0.12(-1.53%)
Jun 11, 2019 7.925 8.064 7.717 7.851 836,515 -0.01(-0.12%)
Jun 10, 2019 7.749 7.907 7.684 7.861 1,000,968 +0.15(+1.92%)
Jun 07, 2019 7.527 7.805 7.490 7.712 807,593 +0.21(+2.84%)
Jun 06, 2019 7.518 7.684 7.406 7.499 745,938 -0.04(-0.49%)
Jun 05, 2019 7.527 7.675 7.267 7.536 1,075,326 +0.02(+0.25%)
Jun 04, 2019 7.471 7.518 7.369 7.518 1,226,785 +0.15(+2.01%)
Jun 03, 2019 7.379 7.647 7.314 7.369 1,225,115 -0.03(-0.38%)
May 31, 2019 7.592 7.601 7.277 7.397 1,109,659 -0.29(-3.74%)
May 30, 2019 7.916 8.037 7.657 7.684 732,897 -0.23(-2.93%)
May 29, 2019 7.990 8.037 7.796 7.916 831,790 -0.16(-1.95%)
May 28, 2019 8.166 8.259 8.027 8.074 1,458,529 -0.09(-1.14%)
May 24, 2019 7.907 8.278 7.907 8.166 1,176,329 +0.33(+4.26%)
May 23, 2019 7.769 7.860 7.631 7.833 1,370,919 -0.01(-0.12%)
May 22, 2019 7.961 7.988 7.796 7.842 1,008,691 -0.11(-1.38%)
May 21, 2019 7.769 7.952 7.769 7.952 1,364,230 +0.23(+2.97%)
May 20, 2019 7.842 7.860 7.640 7.723 1,636,473 -0.08(-1.06%)
May 17, 2019 7.704 7.824 7.567 7.805 2,309,876 +0.07(+0.95%)
May 16, 2019 7.595 7.814 7.558 7.732 1,736,292 +0.16(+2.06%)
May 15, 2019 7.375 7.604 7.283 7.576 1,336,622 +0.25(+3.38%)
May 14, 2019 7.054 7.430 7.049 7.329 1,312,605 +0.21(+2.96%)
May 13, 2019 6.926 7.164 6.688 7.118 1,798,585 +0.01(+0.13%)
May 10, 2019 6.623 7.127 6.431 7.109 2,933,710 +0.16(+2.24%)
May 09, 2019 7.384 7.553 6.733 6.953 2,924,882 -0.53(-7.10%)
May 08, 2019 7.695 7.695 7.393 7.485 841,002 -0.19(-2.51%)
May 07, 2019 7.805 7.860 7.595 7.677 767,691 -0.17(-2.22%)
May 06, 2019 7.769 7.911 7.686 7.851 1,657,467 -0.05(-0.58%)
May 03, 2019 7.650 7.952 7.650 7.897 892,797 +0.25(+3.23%)
May 02, 2019 7.924 7.979 7.604 7.650 785,479 -0.27(-3.47%)
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.