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 )

9.995 +0.015 (+0.15%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 3, 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 31, 2023 5.543 5.657 5.483 5.632 1,293,112 +0.12(+2.16%)
Oct 30, 2023 5.473 5.583 5.394 5.513 1,095,761 +0.11(+2.02%)
Oct 27, 2023 5.424 5.483 5.344 5.404 1,220,839 -0.02(-0.37%)
Oct 26, 2023 5.225 5.473 5.215 5.424 932,546 +0.20(+3.80%)
Oct 25, 2023 5.175 5.265 5.051 5.225 1,087,647 -0.03(-0.57%)
Oct 24, 2023 5.285 5.364 5.180 5.255 812,880 +0.02(+0.38%)
Oct 23, 2023 5.185 5.379 5.175 5.235 729,556 -0.01(-0.19%)
Oct 20, 2023 5.394 5.454 5.235 5.245 917,691 -0.12(-2.22%)
Oct 19, 2023 5.513 5.593 5.354 5.364 808,961 -0.15(-2.70%)
Oct 18, 2023 5.692 5.742 5.454 5.513 986,956 -0.29(-4.97%)
Oct 17, 2023 5.712 5.930 5.702 5.801 1,548,338 +0.01(+0.17%)
Oct 16, 2023 5.891 5.958 5.762 5.791 1,303,478 +0.00(+0.00%)
Oct 13, 2023 6.050 6.050 5.722 5.791 912,444 -0.18(-3.00%)
Oct 12, 2023 6.268 6.268 5.911 5.970 999,230 -0.30(-4.75%)
Oct 11, 2023 6.159 6.278 6.070 6.268 991,453 +0.17(+2.77%)
Oct 10, 2023 6.010 6.139 5.950 6.099 758,861 +0.10(+1.66%)
Oct 09, 2023 5.791 6.030 5.743 6.000 886,798 +0.15(+2.55%)
Oct 06, 2023 5.811 5.891 5.692 5.851 1,941,809 +0.00(+0.00%)
Oct 05, 2023 5.762 5.881 5.697 5.851 1,333,802 +0.06(+1.03%)
Oct 04, 2023 5.543 5.841 5.543 5.791 2,151,401 -0.03(-0.51%)
Oct 03, 2023 6.020 6.021 5.563 5.821 1,368,308 -0.37(-5.94%)
Oct 02, 2023 6.387 6.387 6.119 6.189 670,221 -0.20(-3.11%)
Sep 29, 2023 6.308 6.447 6.209 6.387 965,477 +0.14(+2.23%)
Sep 28, 2023 6.228 6.338 6.164 6.248 1,131,605 +0.03(+0.48%)
Sep 27, 2023 6.368 6.457 6.129 6.219 1,162,621 -0.12(-1.88%)
Sep 26, 2023 6.397 6.502 6.278 6.338 822,218 -0.19(-2.89%)
Sep 25, 2023 6.417 6.536 6.487 6.526 617,969 +0.08(+1.23%)
Sep 22, 2023 6.437 6.546 6.387 6.447 703,438 +0.01(+0.15%)
Sep 21, 2023 6.695 6.695 6.417 6.437 938,839 -0.29(-4.28%)
Sep 20, 2023 6.834 6.924 6.695 6.725 612,134 -0.05(-0.73%)
Sep 19, 2023 6.705 6.844 6.666 6.775 742,015 +0.09(+1.34%)
Sep 18, 2023 6.755 6.849 6.680 6.685 796,725 -0.09(-1.32%)
Sep 15, 2023 6.834 6.844 6.685 6.775 1,221,608 -0.05(-0.80%)
Sep 14, 2023 6.656 6.859 6.507 6.829 787,547 +0.26(+4.01%)
Sep 13, 2023 7.103 7.103 6.521 6.566 980,394 -0.53(-7.42%)
Sep 12, 2023 7.023 7.197 7.023 7.093 610,924 +0.05(+0.71%)
Sep 11, 2023 7.053 7.093 6.998 7.043 655,560 +0.07(+1.00%)
Sep 08, 2023 6.864 7.013 6.785 6.973 657,295 +0.12(+1.74%)
Sep 07, 2023 6.924 6.944 6.785 6.854 833,747 -0.11(-1.57%)
Sep 06, 2023 7.093 7.172 6.854 6.964 625,541 -0.10(-1.41%)
Sep 05, 2023 7.103 7.182 6.973 7.063 572,571 -0.12(-1.66%)
Sep 01, 2023 7.093 7.202 7.093 7.182 514,123 +0.14(+1.97%)
Aug 31, 2023 7.103 7.157 7.008 7.043 626,190 -0.06(-0.84%)
Aug 30, 2023 6.904 7.182 6.824 7.103 1,114,001 +0.18(+2.58%)
Aug 29, 2023 6.745 6.924 6.685 6.924 690,957 +0.17(+2.50%)
Aug 28, 2023 6.576 6.819 6.556 6.755 594,867 +0.21(+3.19%)
Aug 25, 2023 6.725 6.775 6.526 6.546 495,648 -0.18(-2.66%)
Aug 24, 2023 6.656 6.750 6.606 6.725 630,517 +0.04(+0.59%)
Aug 23, 2023 6.596 6.685 6.526 6.685 706,176 +0.08(+1.20%)
Aug 22, 2023 6.735 6.760 6.596 6.606 634,756 -0.09(-1.34%)
Aug 21, 2023 6.824 6.854 6.606 6.695 659,328 -0.15(-2.18%)
Aug 18, 2023 6.735 6.884 6.700 6.844 543,705 -0.01(-0.14%)
Aug 17, 2023 6.914 6.964 6.810 6.854 778,443 -0.04(-0.58%)
Aug 16, 2023 7.142 7.232 6.815 6.894 751,375 -0.28(-3.88%)
Aug 15, 2023 7.232 7.296 7.128 7.172 725,293 -0.22(-2.95%)
Aug 14, 2023 7.479 7.538 7.335 7.390 800,201 -0.19(-2.48%)
Aug 11, 2023 7.499 7.607 7.479 7.578 639,474 -0.04(-0.52%)
Aug 10, 2023 7.716 7.751 7.578 7.617 649,139 -0.01(-0.13%)
Aug 09, 2023 7.795 7.795 7.563 7.627 933,756 -0.18(-2.28%)
Aug 08, 2023 7.607 7.825 7.459 7.805 986,636 +0.01(+0.13%)
Aug 07, 2023 7.687 7.825 7.523 7.795 746,462 +0.12(+1.55%)
Aug 04, 2023 7.489 7.721 7.350 7.677 999,266 +0.16(+2.11%)
Aug 03, 2023 7.419 7.588 7.321 7.518 1,519,618 +0.08(+1.06%)
Aug 02, 2023 6.776 7.459 6.727 7.439 2,181,633 +0.56(+8.20%)
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.