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 (%)
Aug 30, 2019 8.133 8.217 8.011 8.142 443,271 +0.07(+0.81%)
Aug 29, 2019 8.076 8.198 8.044 8.076 490,665 +0.07(+0.82%)
Aug 28, 2019 7.870 8.105 7.840 8.011 709,747 +0.10(+1.30%)
Aug 27, 2019 7.898 7.954 7.786 7.908 2,259,547 +0.08(+0.96%)
Aug 26, 2019 7.757 7.954 7.678 7.833 1,496,970 +0.16(+2.08%)
Aug 23, 2019 8.058 8.076 7.551 7.673 1,356,573 -0.44(-5.43%)
Aug 22, 2019 8.377 8.395 8.105 8.114 541,574 -0.23(-2.81%)
Aug 21, 2019 8.330 8.386 8.236 8.348 551,667 +0.10(+1.25%)
Aug 20, 2019 8.311 8.358 8.198 8.245 725,257 -0.12(-1.46%)
Aug 19, 2019 8.226 8.452 8.226 8.367 806,202 +0.26(+3.24%)
Aug 16, 2019 8.003 8.142 7.935 8.105 689,641 +0.14(+1.75%)
Aug 15, 2019 8.095 8.095 7.901 7.965 869,306 -0.14(-1.72%)
Aug 14, 2019 8.281 8.373 8.095 8.105 909,069 -0.31(-3.64%)
Aug 13, 2019 8.290 8.517 8.245 8.411 1,223,196 +0.08(+1.00%)
Aug 12, 2019 8.485 8.485 8.207 8.327 781,438 -0.25(-2.92%)
Aug 09, 2019 8.550 8.615 8.466 8.577 586,114 -0.01(-0.11%)
Aug 08, 2019 8.364 8.633 8.355 8.587 1,073,104 +0.23(+2.77%)
Aug 07, 2019 8.040 8.392 8.021 8.355 1,107,927 +0.20(+2.50%)
Aug 06, 2019 8.114 8.271 8.030 8.151 1,063,378 +0.06(+0.80%)
Aug 05, 2019 8.559 8.624 8.003 8.086 1,553,911 -0.65(-7.43%)
Aug 02, 2019 9.282 9.282 8.691 8.735 1,104,289 -0.53(-5.71%)
Aug 01, 2019 9.319 9.663 9.152 9.264 1,059,656 +0.12(+1.32%)
Jul 31, 2019 9.236 9.347 9.115 9.143 1,110,160 -0.09(-1.00%)
Jul 30, 2019 9.023 9.329 9.023 9.236 894,292 +0.16(+1.74%)
Jul 29, 2019 9.115 9.245 8.958 9.078 646,292 -0.06(-0.61%)
Jul 26, 2019 9.097 9.189 9.023 9.134 632,702 +0.06(+0.61%)
Jul 25, 2019 9.152 9.222 9.041 9.078 784,092 -0.09(-1.01%)
Jul 24, 2019 9.041 9.180 8.944 9.171 434,821 +0.10(+1.12%)
Jul 23, 2019 8.985 9.106 8.921 9.069 449,041 +0.14(+1.56%)
Jul 22, 2019 9.152 9.217 8.911 8.930 378,208 -0.27(-2.92%)
Jul 19, 2019 9.189 9.310 9.171 9.199 827,678 -0.02(-0.20%)
Jul 18, 2019 9.106 9.217 8.943 9.217 781,674 +0.08(+0.91%)
Jul 17, 2019 9.032 9.208 8.939 9.134 805,857 +0.09(+1.03%)
Jul 16, 2019 9.032 9.171 9.004 9.041 483,484 +0.00(+0.00%)
Jul 15, 2019 9.060 9.069 8.939 9.041 583,259 -0.01(-0.10%)
Jul 12, 2019 8.948 9.134 8.893 9.050 903,058 +0.10(+1.14%)
Jul 11, 2019 8.652 8.976 8.587 8.948 1,014,422 +0.41(+4.78%)
Jul 10, 2019 8.513 8.577 8.401 8.540 574,255 +0.08(+0.99%)
Jul 09, 2019 8.522 8.559 8.401 8.457 1,107,977 -0.06(-0.65%)
Jul 08, 2019 8.577 8.652 8.485 8.513 682,597 -0.12(-1.40%)
Jul 05, 2019 8.568 8.661 8.406 8.633 497,146 +0.00(+0.00%)
Jul 03, 2019 8.577 8.679 8.540 8.633 321,473 +0.11(+1.31%)
Jul 02, 2019 8.448 8.582 8.373 8.522 520,138 +0.04(+0.44%)
Jul 01, 2019 8.420 8.494 8.336 8.485 560,129 +0.16(+1.89%)
Jun 28, 2019 8.234 8.383 8.197 8.327 2,065,798 +0.11(+1.35%)
Jun 27, 2019 8.151 8.271 8.132 8.216 482,814 +0.08(+1.03%)
Jun 26, 2019 8.142 8.213 7.984 8.132 829,328 +0.03(+0.34%)
Jun 25, 2019 8.095 8.244 8.067 8.105 946,135 +0.01(+0.11%)
Jun 24, 2019 8.151 8.216 8.049 8.095 925,782 -0.08(-1.02%)
Jun 21, 2019 8.234 8.364 8.169 8.179 1,254,080 -0.11(-1.34%)
Jun 20, 2019 8.225 8.346 8.186 8.290 821,657 +0.13(+1.59%)
Jun 19, 2019 7.975 8.169 7.928 8.160 837,938 +0.15(+1.85%)
Jun 18, 2019 7.873 8.142 7.743 8.012 1,516,899 +0.16(+2.01%)
Jun 17, 2019 7.771 7.910 7.706 7.854 680,902 +0.10(+1.32%)
Jun 14, 2019 7.845 7.873 7.706 7.752 569,615 -0.07(-0.95%)
Jun 13, 2019 7.780 7.877 7.585 7.826 815,828 +0.09(+1.20%)
Jun 12, 2019 7.817 7.845 7.701 7.734 806,430 -0.12(-1.53%)
Jun 11, 2019 7.928 8.067 7.720 7.854 836,207 -0.01(-0.12%)
Jun 10, 2019 7.752 7.910 7.687 7.863 1,000,599 +0.15(+1.92%)
Jun 07, 2019 7.530 7.808 7.493 7.715 807,296 +0.21(+2.84%)
Jun 06, 2019 7.520 7.687 7.409 7.502 745,663 -0.04(-0.49%)
Jun 05, 2019 7.530 7.678 7.270 7.539 1,074,930 +0.02(+0.25%)
Jun 04, 2019 7.474 7.520 7.372 7.520 1,226,333 +0.15(+2.01%)
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.