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 )

9.600 +0.030 (+0.31%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 30, 2020 4.495 4.625 4.341 4.558 1,053,787 +0.02(+0.53%)
Oct 29, 2020 4.149 4.544 4.139 4.534 867,862 +0.36(+8.53%)
Oct 28, 2020 4.284 4.303 4.120 4.178 1,244,701 -0.22(-5.03%)
Oct 27, 2020 4.428 4.553 4.361 4.399 925,025 -0.07(-1.51%)
Oct 26, 2020 4.717 4.775 4.438 4.467 1,230,527 -0.36(-7.39%)
Oct 23, 2020 4.871 4.919 4.712 4.823 581,847 +0.02(+0.40%)
Oct 22, 2020 4.678 4.823 4.592 4.803 637,706 +0.16(+3.53%)
Oct 21, 2020 4.765 4.772 4.611 4.640 543,644 -0.15(-3.21%)
Oct 20, 2020 4.880 4.938 4.765 4.794 747,510 -0.02(-0.40%)
Oct 19, 2020 4.996 5.044 4.813 4.813 899,519 -0.13(-2.72%)
Oct 16, 2020 4.977 5.015 4.803 4.948 744,320 -0.06(-1.15%)
Oct 15, 2020 4.813 5.073 4.765 5.006 1,646,397 +0.13(+2.77%)
Oct 14, 2020 4.765 4.967 4.717 4.871 907,206 +0.12(+2.43%)
Oct 13, 2020 4.803 4.876 4.736 4.755 610,831 -0.05(-1.00%)
Oct 12, 2020 4.803 4.861 4.722 4.803 738,449 +0.00(+0.00%)
Oct 09, 2020 4.890 4.953 4.794 4.803 1,566,760 -0.01(-0.20%)
Oct 08, 2020 4.688 4.938 4.688 4.813 2,157,339 +0.20(+4.38%)
Oct 07, 2020 4.755 4.813 4.582 4.611 1,601,555 -0.13(-2.64%)
Oct 06, 2020 4.524 5.121 4.399 4.736 4,846,516 +0.26(+5.81%)
Oct 05, 2020 4.428 4.572 4.361 4.476 895,460 +0.00(+0.00%)
Oct 02, 2020 4.207 4.548 4.198 4.476 1,302,170 +0.03(+0.65%)
Oct 01, 2020 4.178 4.457 4.178 4.447 1,482,685 +0.29(+6.94%)
Sep 30, 2020 4.130 4.216 4.115 4.159 969,014 +0.03(+0.70%)
Sep 29, 2020 4.159 4.207 4.110 4.130 553,550 -0.03(-0.69%)
Sep 28, 2020 4.101 4.274 4.067 4.159 875,712 +0.10(+2.37%)
Sep 25, 2020 3.889 4.091 3.889 4.062 779,121 +0.13(+3.18%)
Sep 24, 2020 3.976 4.053 3.870 3.937 1,014,871 +0.00(+0.00%)
Sep 23, 2020 3.995 4.082 3.908 3.937 1,696,020 -0.06(-1.45%)
Sep 22, 2020 3.947 4.139 3.947 3.995 1,104,040 +0.07(+1.72%)
Sep 21, 2020 4.130 4.139 3.899 3.928 1,870,641 -0.29(-6.96%)
Sep 18, 2020 4.447 4.447 4.197 4.221 2,371,852 -0.16(-3.63%)
Sep 17, 2020 4.332 4.447 4.264 4.380 844,630 -0.05(-1.09%)
Sep 16, 2020 4.486 4.577 4.346 4.428 1,389,617 -0.06(-1.29%)
Sep 15, 2020 4.332 4.534 4.264 4.486 1,371,675 +0.19(+4.48%)
Sep 14, 2020 4.130 4.322 4.082 4.293 1,077,660 +0.20(+4.94%)
Sep 11, 2020 4.197 4.203 4.062 4.091 950,423 -0.10(-2.30%)
Sep 10, 2020 4.284 4.332 4.168 4.187 881,715 -0.08(-1.81%)
Sep 09, 2020 4.370 4.429 4.202 4.264 1,253,215 -0.07(-1.56%)
Sep 08, 2020 4.101 4.399 4.053 4.332 1,225,517 +0.17(+4.17%)
Sep 04, 2020 4.284 4.332 4.082 4.159 1,670,539 -0.02(-0.46%)
Sep 03, 2020 4.255 4.390 4.139 4.178 914,727 -0.07(-1.59%)
Sep 02, 2020 4.120 4.245 4.091 4.245 657,784 +0.13(+3.04%)
Sep 01, 2020 4.226 4.284 4.101 4.120 793,476 -0.14(-3.39%)
Aug 31, 2020 4.216 4.313 4.168 4.264 1,471,870 -0.02(-0.56%)
Aug 28, 2020 4.149 4.293 4.053 4.288 688,535 +0.15(+3.60%)
Aug 27, 2020 4.091 4.245 4.091 4.139 487,358 +0.05(+1.18%)
Aug 26, 2020 4.101 4.130 3.985 4.091 804,506 -0.04(-0.93%)
Aug 25, 2020 4.197 4.264 4.101 4.130 708,374 -0.03(-0.69%)
Aug 24, 2020 4.043 4.194 3.981 4.159 865,548 +0.14(+3.59%)
Aug 21, 2020 4.091 4.111 3.986 4.014 749,166 -0.08(-1.88%)
Aug 20, 2020 4.034 4.144 4.014 4.091 624,417 -0.02(-0.47%)
Aug 19, 2020 4.111 4.226 4.072 4.111 636,227 -0.02(-0.47%)
Aug 18, 2020 4.418 4.475 4.130 4.130 710,150 -0.31(-6.93%)
Aug 17, 2020 4.447 4.475 4.351 4.437 752,178 -0.01(-0.22%)
Aug 14, 2020 4.370 4.533 4.335 4.447 995,522 +0.05(+1.09%)
Aug 13, 2020 4.485 4.533 4.351 4.399 579,417 -0.14(-3.17%)
Aug 12, 2020 4.706 4.783 4.461 4.543 663,562 -0.03(-0.73%)
Aug 11, 2020 4.610 4.783 4.562 4.576 970,923 +0.02(+0.53%)
Aug 10, 2020 4.293 4.620 4.293 4.552 1,277,225 +0.29(+6.76%)
Aug 07, 2020 3.995 4.283 3.899 4.264 1,106,622 +0.27(+6.73%)
Aug 06, 2020 4.024 4.139 3.890 3.995 1,118,822 -0.06(-1.42%)
Aug 05, 2020 3.918 4.053 3.909 4.053 1,045,249 +0.18(+4.71%)
Aug 04, 2020 3.746 3.890 3.746 3.870 1,183,808 +0.07(+1.77%)
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.