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 UNCHANGED
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 (%)
Jan 29, 2021 6.828 6.828 6.496 6.496 1,209,868 -0.33(-4.79%)
Jan 28, 2021 6.737 6.929 6.669 6.823 830,557 +0.13(+2.01%)
Jan 27, 2021 6.919 7.087 6.668 6.689 959,781 -0.37(-5.31%)
Jan 26, 2021 7.131 7.333 7.049 7.063 587,919 -0.08(-1.08%)
Jan 25, 2021 7.169 7.400 7.015 7.140 759,445 +0.10(+1.36%)
Jan 22, 2021 6.900 7.063 6.794 7.044 770,852 +0.12(+1.66%)
Jan 21, 2021 6.881 6.967 6.756 6.929 760,442 +0.10(+1.41%)
Jan 20, 2021 6.785 6.900 6.785 6.833 474,868 +0.07(+0.99%)
Jan 19, 2021 6.910 6.910 6.593 6.766 651,264 -0.05(-0.71%)
Jan 15, 2021 6.679 6.910 6.535 6.814 985,730 +0.03(+0.42%)
Jan 14, 2021 6.919 7.044 6.766 6.785 832,211 -0.05(-0.70%)
Jan 13, 2021 6.785 6.921 6.698 6.833 784,892 +0.00(+0.00%)
Jan 12, 2021 6.871 6.929 6.775 6.833 660,739 +0.01(+0.14%)
Jan 11, 2021 6.756 6.862 6.698 6.823 579,985 -0.07(-0.98%)
Jan 08, 2021 6.890 6.919 6.660 6.890 976,261 +0.02(+0.28%)
Jan 07, 2021 6.987 6.987 6.794 6.871 656,227 -0.05(-0.69%)
Jan 06, 2021 6.900 7.150 6.794 6.919 1,328,939 +0.18(+2.71%)
Jan 05, 2021 6.631 6.818 6.631 6.737 857,633 +0.12(+1.74%)
Jan 04, 2021 6.958 7.006 6.468 6.621 1,168,485 -0.38(-5.49%)
Dec 31, 2020 7.006 7.006 7.006 753,485 +0.05(+0.69%)
Dec 30, 2020 6.939 7.112 6.881 6.958 753,485 -0.08(-1.09%)
Dec 29, 2020 7.256 7.304 6.919 7.035 724,235 -0.15(-2.14%)
Dec 28, 2020 7.083 7.208 6.929 7.188 2,006,340 +0.17(+2.47%)
Dec 24, 2020 7.044 7.121 6.953 7.015 513,832 +0.04(+0.55%)
Dec 23, 2020 6.862 7.092 6.862 6.977 697,241 +0.13(+1.97%)
Dec 22, 2020 6.996 6.996 6.756 6.842 637,539 -0.13(-1.93%)
Dec 21, 2020 7.054 7.140 6.910 6.977 1,002,292 -0.32(-4.35%)
Dec 18, 2020 7.429 7.515 7.179 7.294 2,737,943 -0.07(-0.91%)
Dec 17, 2020 7.246 7.419 7.232 7.361 779,910 +0.12(+1.59%)
Dec 16, 2020 7.246 7.313 7.025 7.246 1,187,877 +0.04(+0.53%)
Dec 15, 2020 7.063 7.217 6.948 7.208 627,893 +0.25(+3.59%)
Dec 14, 2020 7.294 7.361 6.948 6.958 1,120,542 -0.19(-2.69%)
Dec 11, 2020 7.227 7.265 7.015 7.150 990,933 -0.19(-2.62%)
Dec 10, 2020 7.160 7.400 7.092 7.342 1,012,055 +0.08(+1.06%)
Dec 09, 2020 7.409 7.409 7.198 7.265 863,588 -0.03(-0.40%)
Dec 08, 2020 7.198 7.419 6.958 7.294 748,257 -0.01(-0.13%)
Dec 07, 2020 7.400 7.424 7.208 7.304 989,661 -0.15(-2.06%)
Dec 04, 2020 7.208 7.491 7.198 7.457 986,146 +0.35(+4.94%)
Dec 03, 2020 7.073 7.284 6.833 7.107 946,783 +0.03(+0.41%)
Dec 02, 2020 6.814 7.150 6.814 7.078 888,543 +0.22(+3.15%)
Dec 01, 2020 6.871 6.963 6.785 6.862 1,353,698 +0.12(+1.71%)
Nov 30, 2020 6.775 6.842 6.693 6.746 1,151,475 -0.15(-2.23%)
Nov 27, 2020 6.929 6.987 6.669 6.900 630,376 -0.03(-0.42%)
Nov 25, 2020 6.929 7.025 6.804 6.929 942,754 -0.07(-0.96%)
Nov 24, 2020 6.612 7.044 6.573 6.996 1,703,500 +0.48(+7.37%)
Nov 23, 2020 6.199 6.564 6.132 6.516 1,671,858 +0.44(+7.27%)
Nov 20, 2020 5.950 6.178 5.878 6.074 632,973 +0.01(+0.16%)
Nov 19, 2020 5.997 6.084 5.854 6.065 612,162 +0.06(+0.96%)
Nov 18, 2020 6.305 6.401 5.997 6.007 1,150,551 -0.30(-4.72%)
Nov 17, 2020 6.180 6.449 5.911 6.305 1,318,174 -0.01(-0.15%)
Nov 16, 2020 6.333 6.477 6.209 6.314 1,433,885 +0.26(+4.28%)
Nov 13, 2020 5.988 6.132 5.777 6.055 1,368,072 +0.17(+2.94%)
Nov 12, 2020 6.036 6.103 5.830 5.882 1,310,850 -0.30(-4.81%)
Nov 11, 2020 6.449 6.449 6.093 6.180 1,328,692 -0.20(-3.16%)
Nov 10, 2020 6.353 6.420 6.247 6.381 1,380,898 +0.02(+0.30%)
Nov 09, 2020 5.777 6.477 5.662 6.362 2,900,027 +0.98(+18.18%)
Nov 06, 2020 5.364 5.403 5.239 5.383 942,477 +0.02(+0.36%)
Nov 05, 2020 4.798 5.374 4.798 5.364 1,275,803 +0.62(+13.04%)
Nov 04, 2020 4.568 4.924 4.366 4.745 719,243 +0.01(+0.30%)
Nov 03, 2020 4.731 4.827 4.649 4.731 1,031,279 +0.09(+1.86%)
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.