Newmark Group Inc Cl A (NQ: NMRK )

15.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 14.94 15.03 14.84 15.00 746,261 +0.05(+0.33%)
Oct 21, 2021 14.49 15.01 14.49 14.95 570,249 +0.14(+0.95%)
Oct 20, 2021 14.60 14.85 14.54 14.81 506,951 +0.16(+1.09%)
Oct 19, 2021 14.96 14.96 14.63 14.65 723,525 -0.22(-1.48%)
Oct 18, 2021 14.74 14.99 14.70 14.87 541,574 +0.10(+0.68%)
Oct 15, 2021 15.00 15.10 14.74 14.77 789,859 -0.23(-1.53%)
Oct 14, 2021 14.70 15.00 14.49 15.00 620,311 +0.45(+3.09%)
Oct 13, 2021 14.48 14.80 14.38 14.55 582,548 +0.14(+0.97%)
Oct 12, 2021 14.33 14.50 14.20 14.41 829,807 +0.10(+0.70%)
Oct 11, 2021 14.28 14.48 14.14 14.31 792,287 +0.03(+0.21%)
Oct 08, 2021 14.69 14.89 14.25 14.28 837,431 -0.45(-3.05%)
Oct 07, 2021 14.95 15.05 14.65 14.73 1,418,466 -0.05(-0.34%)
Oct 06, 2021 14.70 14.87 14.49 14.78 953,863 -0.07(-0.47%)
Oct 05, 2021 14.66 15.04 14.47 14.85 817,490 +0.31(+2.13%)
Oct 04, 2021 14.73 14.93 14.41 14.54 1,058,659 -0.20(-1.36%)
Oct 01, 2021 14.31 14.89 14.14 14.74 929,321 +0.43(+3.00%)
Sep 30, 2021 14.61 14.72 14.30 14.31 1,358,249 -0.22(-1.51%)
Sep 29, 2021 14.17 14.53 14.11 14.53 825,200 +0.40(+2.83%)
Sep 28, 2021 14.43 14.55 14.09 14.13 1,038,559 -0.30(-2.08%)
Sep 27, 2021 14.45 14.64 14.36 14.43 839,854 +0.19(+1.33%)
Sep 24, 2021 13.97 14.46 13.88 14.24 908,303 -0.07(-0.49%)
Sep 23, 2021 14.13 14.38 13.96 14.31 1,168,147 +0.42(+3.02%)
Sep 22, 2021 13.36 14.02 13.36 13.89 879,751 +0.68(+5.15%)
Sep 21, 2021 12.94 13.35 12.83 13.21 746,927 +0.41(+3.20%)
Sep 20, 2021 13.09 13.18 12.61 12.80 1,004,717 -0.72(-5.33%)
Sep 17, 2021 13.57 13.66 13.33 13.52 2,089,454 +0.06(+0.45%)
Sep 16, 2021 13.43 13.61 13.27 13.46 606,339 +0.03(+0.22%)
Sep 15, 2021 13.33 13.46 13.19 13.43 938,760 +0.07(+0.52%)
Sep 14, 2021 13.63 13.65 13.32 13.36 892,128 -0.21(-1.55%)
Sep 13, 2021 13.23 13.86 13.10 13.57 1,008,564 +0.51(+3.91%)
Sep 10, 2021 13.73 13.84 13.02 13.06 1,177,933 -0.74(-5.36%)
Sep 09, 2021 13.93 14.16 13.78 13.80 1,514,150 -0.16(-1.15%)
Sep 08, 2021 13.55 14.00 13.44 13.96 1,713,077 +0.32(+2.35%)
Sep 07, 2021 13.35 13.68 13.31 13.64 776,868 +0.34(+2.56%)
Sep 03, 2021 13.16 13.32 12.96 13.30 460,458 +0.05(+0.38%)
Sep 02, 2021 13.39 13.39 13.10 13.25 523,518 -0.16(-1.19%)
Sep 01, 2021 13.62 13.87 13.31 13.41 562,549 -0.21(-1.54%)
Aug 31, 2021 13.36 13.90 13.33 13.62 1,851,705 +0.30(+2.25%)
Aug 30, 2021 13.46 13.47 13.20 13.32 462,595 -0.07(-0.52%)
Aug 27, 2021 13.06 13.48 13.03 13.39 498,057 +0.36(+2.76%)
Aug 26, 2021 13.08 13.15 12.80 13.03 470,083 -0.11(-0.84%)
Aug 25, 2021 13.38 13.42 13.12 13.14 483,951 -0.27(-2.01%)
Aug 24, 2021 13.35 13.69 13.29 13.41 817,819 +0.09(+0.68%)
Aug 23, 2021 13.45 13.49 13.07 13.32 744,565 +0.08(+0.60%)
Aug 20, 2021 12.45 13.25 12.43 13.24 1,078,419 +0.70(+5.58%)
Aug 19, 2021 12.48 12.60 12.24 12.54 815,236 -0.09(-0.71%)
Aug 18, 2021 12.81 13.08 12.62 12.63 761,236 -0.27(-2.09%)
Aug 17, 2021 13.04 13.07 12.69 12.90 886,914 -0.25(-1.90%)
Aug 16, 2021 13.29 13.29 12.92 13.15 770,258 -0.16(-1.20%)
Aug 13, 2021 13.22 13.37 12.96 13.31 841,625 +0.06(+0.45%)
Aug 12, 2021 13.66 13.68 13.21 13.25 889,167 -0.34(-2.50%)
Aug 11, 2021 13.35 13.69 13.25 13.59 1,003,076 +0.34(+2.57%)
Aug 10, 2021 13.06 13.60 13.02 13.25 1,044,074 +0.27(+2.08%)
Aug 09, 2021 13.15 13.24 12.84 12.98 959,371 -0.27(-2.04%)
Aug 06, 2021 13.50 13.74 13.20 13.25 1,517,088 -0.05(-0.38%)
Aug 05, 2021 12.82 13.32 12.79 13.30 689,409 +0.48(+3.74%)
Aug 04, 2021 12.51 13.06 12.43 12.82 760,915 +0.20(+1.58%)
Aug 03, 2021 12.53 12.71 12.24 12.62 722,444 +0.15(+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.
X