Skip to main content

Newmark Group Inc Cl A (NQ: NMRK )

11.09 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.33 14.70 14.27 14.38 1,027,848 -0.05(-0.33%)
Oct 28, 2021 14.37 14.43 789,428 +0.10(+0.67%)
Oct 27, 2021 14.43 14.52 14.21 14.33 716,444 -0.09(-0.60%)
Oct 26, 2021 14.38 14.42 893,451 -0.12(-0.80%)
Oct 25, 2021 14.76 14.52 14.54 1,151,390 +0.04(+0.27%)
Oct 22, 2021 14.44 14.53 14.34 14.50 772,146 +0.05(+0.33%)
Oct 21, 2021 14.01 14.51 14.01 14.45 590,029 +0.14(+0.95%)
Oct 20, 2021 14.11 14.35 14.05 14.31 524,535 +0.15(+1.09%)
Oct 19, 2021 14.46 14.46 14.14 14.16 748,621 -0.21(-1.48%)
Oct 18, 2021 14.25 14.49 14.21 14.37 560,359 +0.10(+0.68%)
Oct 15, 2021 14.50 14.60 14.25 14.27 817,256 -0.22(-1.53%)
Oct 14, 2021 14.21 14.50 14.00 14.50 641,827 +0.43(+3.09%)
Oct 13, 2021 13.99 14.30 13.90 14.06 602,754 +0.14(+0.97%)
Oct 12, 2021 13.85 14.01 13.72 13.93 858,590 +0.10(+0.70%)
Oct 11, 2021 13.80 13.99 13.67 13.83 819,768 +0.03(+0.21%)
Oct 08, 2021 14.20 14.39 13.77 13.80 866,478 -0.43(-3.05%)
Oct 07, 2021 14.45 14.55 14.16 14.24 1,467,667 -0.05(-0.34%)
Oct 06, 2021 14.21 14.37 14.00 14.28 986,949 -0.07(-0.47%)
Oct 05, 2021 14.17 14.54 13.98 14.35 845,846 +0.30(+2.13%)
Oct 04, 2021 14.24 14.43 13.93 14.05 1,095,380 -0.19(-1.36%)
Oct 01, 2021 13.83 14.39 13.67 14.25 961,556 +0.42(+3.00%)
Sep 30, 2021 14.12 14.23 13.83 13.83 1,405,362 -0.21(-1.51%)
Sep 29, 2021 13.70 14.04 13.64 14.04 853,823 +0.39(+2.83%)
Sep 28, 2021 13.95 14.06 13.61 13.66 1,074,583 -0.29(-2.08%)
Sep 27, 2021 13.97 14.15 13.88 13.95 868,985 +0.18(+1.33%)
Sep 24, 2021 13.50 13.97 13.41 13.76 939,808 -0.07(-0.49%)
Sep 23, 2021 13.66 13.90 13.49 13.83 1,208,666 +0.41(+3.02%)
Sep 22, 2021 12.91 13.55 12.91 13.42 910,266 +0.66(+5.15%)
Sep 21, 2021 12.51 12.90 12.40 12.77 772,835 +0.40(+3.20%)
Sep 20, 2021 12.65 12.73 12.19 12.37 1,039,567 -0.70(-5.33%)
Sep 17, 2021 13.12 13.20 12.88 13.07 2,161,930 +0.06(+0.45%)
Sep 16, 2021 12.98 13.15 12.83 13.01 627,370 +0.03(+0.22%)
Sep 15, 2021 12.88 13.00 12.75 12.98 971,322 +0.07(+0.52%)
Sep 14, 2021 13.17 13.19 12.87 12.91 923,072 -0.20(-1.55%)
Sep 13, 2021 12.79 13.39 12.66 13.12 1,043,547 +0.49(+3.91%)
Sep 10, 2021 13.27 13.38 12.58 12.62 1,218,791 -0.72(-5.36%)
Sep 09, 2021 13.46 13.69 13.32 13.34 1,566,670 -0.15(-1.15%)
Sep 08, 2021 13.10 13.53 12.99 13.49 1,772,497 +0.31(+2.35%)
Sep 07, 2021 12.90 13.22 12.86 13.18 803,814 +0.33(+2.56%)
Sep 03, 2021 12.72 12.87 12.53 12.85 476,429 +0.05(+0.38%)
Sep 02, 2021 12.94 12.94 12.66 12.81 541,677 -0.15(-1.19%)
Sep 01, 2021 13.16 13.40 12.86 12.96 582,061 -0.20(-1.54%)
Aug 31, 2021 12.91 13.43 12.88 13.16 1,915,934 +0.29(+2.25%)
Aug 30, 2021 13.01 13.02 12.76 12.87 478,640 -0.07(-0.52%)
Aug 27, 2021 12.62 13.03 12.59 12.94 515,332 +0.35(+2.76%)
Aug 26, 2021 12.64 12.71 12.37 12.59 486,388 -0.11(-0.84%)
Aug 25, 2021 12.93 12.97 12.68 12.70 500,737 -0.26(-2.01%)
Aug 24, 2021 12.90 13.23 12.84 12.96 846,186 +0.09(+0.68%)
Aug 23, 2021 13.00 13.04 12.63 12.87 770,391 +0.08(+0.60%)
Aug 20, 2021 12.03 12.81 12.01 12.80 1,115,825 +0.68(+5.58%)
Aug 19, 2021 12.06 12.17 11.83 12.12 843,513 -0.08(-0.63%)
Aug 18, 2021 12.37 12.63 12.19 12.20 788,264 -0.26(-2.09%)
Aug 17, 2021 12.59 12.62 12.25 12.46 918,405 -0.24(-1.90%)
Aug 16, 2021 12.83 12.83 12.48 12.70 797,607 -0.15(-1.20%)
Aug 13, 2021 12.77 12.91 12.52 12.85 871,508 +0.06(+0.45%)
Aug 12, 2021 13.19 13.21 12.76 12.80 920,738 -0.33(-2.50%)
Aug 11, 2021 12.89 13.22 12.80 13.12 1,038,691 +0.33(+2.57%)
Aug 10, 2021 12.61 13.13 12.58 12.80 1,081,145 +0.26(+2.08%)
Aug 09, 2021 12.70 12.79 12.40 12.53 993,434 -0.26(-2.04%)
Aug 06, 2021 13.04 13.27 12.75 12.80 1,570,954 -0.05(-0.38%)
Aug 05, 2021 12.38 12.86 12.36 12.84 713,887 +0.46(+3.74%)
Aug 04, 2021 12.08 12.61 12.00 12.38 787,932 +0.19(+1.58%)
Aug 03, 2021 12.10 12.27 11.82 12.19 748,095 +0.14(+1.20%)
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.