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 )

9.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 10.16 10.54 9.656 9.656 1,692,768 -0.59(-5.74%)
Feb 25, 2021 10.76 10.76 10.12 10.24 2,554,761 +0.12(+1.14%)
Feb 24, 2021 9.916 10.31 9.887 10.13 1,522,057 +0.26(+2.64%)
Feb 23, 2021 9.589 10.07 9.319 9.868 1,207,687 +0.10(+0.99%)
Feb 22, 2021 9.666 9.936 9.425 9.772 1,140,957 +0.13(+1.30%)
Feb 19, 2021 9.097 9.733 9.068 9.647 1,782,112 +0.75(+8.45%)
Feb 18, 2021 8.509 8.991 8.432 8.895 1,305,627 +0.48(+5.73%)
Feb 17, 2021 8.220 8.452 8.162 8.413 732,778 +0.08(+0.92%)
Feb 16, 2021 8.336 8.442 8.220 8.336 592,160 -0.06(-0.69%)
Feb 12, 2021 8.365 8.442 8.259 8.394 386,535 -0.03(-0.34%)
Feb 11, 2021 8.288 8.712 8.211 8.423 945,973 +0.19(+2.34%)
Feb 10, 2021 8.307 8.384 8.095 8.230 870,152 -0.02(-0.23%)
Feb 09, 2021 8.028 8.307 7.989 8.249 808,517 +0.22(+2.76%)
Feb 08, 2021 7.758 8.047 7.690 8.028 641,597 +0.30(+3.87%)
Feb 05, 2021 7.912 7.950 7.575 7.729 877,566 -0.11(-1.35%)
Feb 04, 2021 7.497 7.888 7.478 7.835 905,126 +0.36(+4.84%)
Feb 03, 2021 7.584 7.719 7.213 7.473 1,219,828 -0.18(-2.33%)
Feb 02, 2021 7.314 7.883 7.218 7.652 3,113,608 +0.96(+14.41%)
Feb 01, 2021 6.707 6.707 6.322 6.688 863,232 +0.17(+2.66%)
Jan 29, 2021 6.847 6.847 6.515 6.515 1,206,511 -0.33(-4.79%)
Jan 28, 2021 6.755 6.948 6.688 6.842 828,252 +0.13(+2.01%)
Jan 27, 2021 6.939 7.107 6.687 6.707 957,118 -0.38(-5.31%)
Jan 26, 2021 7.151 7.353 7.069 7.083 586,287 -0.08(-1.08%)
Jan 25, 2021 7.189 7.420 7.035 7.160 757,337 +0.10(+1.36%)
Jan 22, 2021 6.919 7.083 6.813 7.064 768,713 +0.12(+1.66%)
Jan 21, 2021 6.900 6.987 6.775 6.948 758,331 +0.10(+1.41%)
Jan 20, 2021 6.804 6.919 6.804 6.852 473,550 +0.07(+0.99%)
Jan 19, 2021 6.929 6.929 6.611 6.784 649,457 -0.05(-0.71%)
Jan 15, 2021 6.698 6.929 6.553 6.833 982,994 +0.03(+0.42%)
Jan 14, 2021 6.939 7.064 6.784 6.804 829,901 -0.05(-0.70%)
Jan 13, 2021 6.804 6.940 6.717 6.852 782,714 +0.00(+0.00%)
Jan 12, 2021 6.890 6.948 6.794 6.852 658,905 +0.01(+0.14%)
Jan 11, 2021 6.775 6.881 6.717 6.842 578,376 -0.07(-0.98%)
Jan 08, 2021 6.910 6.939 6.678 6.910 973,551 +0.02(+0.28%)
Jan 07, 2021 7.006 7.006 6.813 6.890 654,405 -0.05(-0.69%)
Jan 06, 2021 6.919 7.170 6.813 6.939 1,325,251 +0.18(+2.71%)
Jan 05, 2021 6.649 6.837 6.649 6.755 855,253 +0.12(+1.74%)
Jan 04, 2021 6.977 7.025 6.486 6.640 1,165,242 -0.39(-5.49%)
Dec 31, 2020 7.025 7.025 7.025 751,394 +0.05(+0.69%)
Dec 30, 2020 6.958 7.131 6.900 6.977 751,394 -0.08(-1.09%)
Dec 29, 2020 7.276 7.324 6.939 7.054 722,225 -0.15(-2.14%)
Dec 28, 2020 7.102 7.228 6.948 7.208 2,000,772 +0.17(+2.47%)
Dec 24, 2020 7.064 7.141 6.972 7.035 512,406 +0.04(+0.55%)
Dec 23, 2020 6.881 7.112 6.881 6.996 695,306 +0.13(+1.97%)
Dec 22, 2020 7.016 7.016 6.775 6.861 635,770 -0.13(-1.93%)
Dec 21, 2020 7.073 7.160 6.929 6.996 999,510 -0.32(-4.35%)
Dec 18, 2020 7.449 7.536 7.199 7.314 2,730,344 -0.07(-0.91%)
Dec 17, 2020 7.266 7.440 7.252 7.382 777,745 +0.12(+1.59%)
Dec 16, 2020 7.266 7.334 7.045 7.266 1,184,580 +0.04(+0.53%)
Dec 15, 2020 7.083 7.237 6.967 7.228 626,150 +0.25(+3.59%)
Dec 14, 2020 7.314 7.382 6.967 6.977 1,117,432 -0.19(-2.69%)
Dec 11, 2020 7.247 7.285 7.035 7.170 988,183 -0.19(-2.62%)
Dec 10, 2020 7.179 7.420 7.112 7.363 1,009,246 +0.08(+1.06%)
Dec 09, 2020 7.430 7.430 7.218 7.285 861,191 -0.03(-0.40%)
Dec 08, 2020 7.218 7.440 6.977 7.314 746,180 -0.01(-0.13%)
Dec 07, 2020 7.420 7.444 7.228 7.324 986,915 -0.15(-2.06%)
Dec 04, 2020 7.228 7.512 7.218 7.478 983,409 +0.35(+4.94%)
Dec 03, 2020 7.093 7.305 6.852 7.126 944,156 +0.03(+0.41%)
Dec 02, 2020 6.833 7.170 6.833 7.098 886,077 +0.22(+3.15%)
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.