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 )

10.92 +0.11 (+1.02%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 31, 2024 10.25 10.65 10.07 10.09 1,314,053 -0.24(-2.31%)
Jan 30, 2024 10.32 10.42 10.22 10.33 775,871 -0.09(-0.86%)
Jan 29, 2024 10.31 10.43 10.22 10.42 896,702 +0.08(+0.77%)
Jan 26, 2024 10.38 10.50 10.26 10.34 988,889 +0.12(+1.17%)
Jan 25, 2024 10.40 10.47 10.16 10.22 815,682 +0.08(+0.78%)
Jan 24, 2024 10.40 10.42 10.10 10.14 673,320 -0.03(-0.29%)
Jan 23, 2024 10.37 10.51 10.14 10.17 916,858 -0.10(-0.97%)
Jan 22, 2024 9.875 10.31 9.865 10.27 1,093,921 +0.59(+6.06%)
Jan 19, 2024 9.626 9.706 9.447 9.686 600,214 +0.13(+1.35%)
Jan 18, 2024 9.576 9.686 9.397 9.556 899,329 +0.07(+0.73%)
Jan 17, 2024 9.338 9.527 9.169 9.487 546,513 -0.05(-0.52%)
Jan 16, 2024 9.397 9.546 9.367 9.537 847,739 -0.11(-1.13%)
Jan 12, 2024 9.944 9.984 9.586 9.646 1,046,772 -0.05(-0.51%)
Jan 11, 2024 9.855 9.914 9.636 9.696 1,100,228 -0.25(-2.50%)
Jan 10, 2024 9.875 10.04 9.785 9.944 994,021 +0.02(+0.20%)
Jan 09, 2024 10.09 10.23 9.894 9.924 1,883,957 -0.33(-3.20%)
Jan 08, 2024 10.08 10.36 10.04 10.25 1,704,716 +0.18(+1.78%)
Jan 05, 2024 10.15 10.39 10.01 10.07 1,331,252 -0.14(-1.36%)
Jan 04, 2024 10.32 10.33 10.11 10.21 1,016,828 -0.09(-0.87%)
Jan 03, 2024 10.61 10.61 10.24 10.30 1,102,607 -0.49(-4.52%)
Jan 02, 2024 10.71 11.04 10.54 10.79 834,192 -0.11(-1.00%)
Dec 29, 2023 10.92 11.06 10.82 10.90 746,802 -0.09(-0.81%)
Dec 28, 2023 11.00 11.16 10.97 10.99 621,881 -0.08(-0.72%)
Dec 27, 2023 10.89 11.11 10.79 11.07 783,922 +0.23(+2.11%)
Dec 26, 2023 10.46 10.89 10.46 10.84 1,173,716 +0.45(+4.31%)
Dec 22, 2023 10.43 10.44 10.23 10.39 1,495,209 +0.07(+0.67%)
Dec 21, 2023 10.32 10.49 10.20 10.32 1,083,450 +0.18(+1.76%)
Dec 20, 2023 10.37 10.61 10.12 10.14 2,312,626 +0.13(+1.29%)
Dec 19, 2023 10.01 10.15 9.936 10.01 803,246 +0.10(+1.00%)
Dec 18, 2023 9.904 10.05 9.666 9.914 1,199,608 +0.05(+0.50%)
Dec 15, 2023 9.974 10.09 9.566 9.865 1,863,870 -0.07(-0.70%)
Dec 14, 2023 9.517 10.04 9.517 9.934 1,949,080 +0.68(+7.30%)
Dec 13, 2023 8.751 9.303 8.602 9.258 1,120,706 +0.56(+6.40%)
Dec 12, 2023 8.661 8.766 8.572 8.701 592,759 +0.01(+0.11%)
Dec 11, 2023 8.612 8.776 8.492 8.691 681,335 +0.06(+0.69%)
Dec 08, 2023 8.453 8.651 8.284 8.632 842,428 +0.16(+1.88%)
Dec 07, 2023 8.323 8.482 8.234 8.472 825,282 +0.19(+2.28%)
Dec 06, 2023 8.433 8.512 8.264 8.284 1,000,754 -0.01(-0.12%)
Dec 05, 2023 8.353 8.403 8.254 8.293 524,337 -0.18(-2.11%)
Dec 04, 2023 8.303 8.482 8.254 8.472 854,046 +0.11(+1.31%)
Dec 01, 2023 8.124 8.388 8.072 8.363 969,856 +0.18(+2.19%)
Nov 30, 2023 8.214 8.275 8.095 8.184 1,278,680 -0.03(-0.36%)
Nov 29, 2023 8.105 8.368 8.105 8.214 1,100,062 +0.26(+3.25%)
Nov 28, 2023 7.836 7.975 7.756 7.955 1,100,140 +0.10(+1.27%)
Nov 27, 2023 7.796 7.926 7.687 7.856 864,316 -0.01(-0.13%)
Nov 24, 2023 7.846 7.916 7.677 7.866 322,393 -0.01(-0.13%)
Nov 22, 2023 7.856 7.954 7.747 7.876 928,056 +0.13(+1.67%)
Nov 21, 2023 7.756 7.816 7.667 7.747 958,686 -0.02(-0.26%)
Nov 20, 2023 7.727 7.826 7.559 7.766 867,837 +0.01(+0.13%)
Nov 17, 2023 7.727 7.771 7.608 7.757 885,245 +0.13(+1.69%)
Nov 16, 2023 7.687 7.720 7.573 7.628 827,940 -0.09(-1.16%)
Nov 15, 2023 7.509 7.796 7.509 7.717 1,059,311 +0.15(+1.96%)
Nov 14, 2023 7.172 7.657 7.113 7.568 1,359,579 +0.83(+12.35%)
Nov 13, 2023 6.687 6.791 6.578 6.736 600,257 -0.02(-0.29%)
Nov 10, 2023 6.796 6.865 6.726 6.756 805,858 +0.00(+0.00%)
Nov 09, 2023 6.994 6.994 6.726 6.756 650,084 -0.21(-2.99%)
Nov 08, 2023 7.043 7.112 6.890 6.964 908,036 -0.03(-0.42%)
Nov 07, 2023 7.033 7.093 6.845 6.994 1,143,197 -0.10(-1.40%)
Nov 06, 2023 7.430 7.440 7.014 7.093 2,137,175 -0.36(-4.79%)
Nov 03, 2023 6.915 7.514 6.815 7.449 1,673,102 +0.70(+10.43%)
Nov 02, 2023 6.568 6.776 6.454 6.746 1,596,244 +0.30(+4.61%)
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.