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 )

10.35 -0.15 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2019 9.887 10.07 9.784 9.962 795,341 -0.07(-0.65%)
Oct 30, 2019 9.521 10.26 9.399 10.03 1,401,176 +0.71(+7.65%)
Oct 29, 2019 9.277 9.333 9.174 9.315 722,549 +0.05(+0.51%)
Oct 28, 2019 9.315 9.446 9.249 9.268 491,162 +0.00(+0.00%)
Oct 25, 2019 9.014 9.315 9.005 9.268 443,058 +0.15(+1.65%)
Oct 24, 2019 9.333 9.343 8.977 9.118 670,825 -0.23(-2.41%)
Oct 23, 2019 9.324 9.390 9.244 9.343 548,721 +0.04(+0.40%)
Oct 22, 2019 9.343 9.441 9.258 9.305 637,904 -0.03(-0.30%)
Oct 21, 2019 8.986 9.502 8.846 9.333 1,379,178 +0.47(+5.29%)
Oct 18, 2019 8.733 8.939 8.555 8.864 610,004 +0.16(+1.83%)
Oct 17, 2019 8.714 8.799 8.681 8.705 329,510 +0.05(+0.54%)
Oct 16, 2019 8.630 8.752 8.508 8.658 698,185 +0.03(+0.33%)
Oct 15, 2019 8.630 8.771 8.555 8.630 763,347 +0.09(+1.04%)
Oct 14, 2019 8.545 8.569 8.405 8.541 587,316 -0.01(-0.16%)
Oct 11, 2019 8.433 8.724 8.423 8.555 838,356 +0.27(+3.28%)
Oct 10, 2019 8.348 8.461 8.264 8.283 699,558 -0.07(-0.79%)
Oct 09, 2019 8.367 8.433 8.311 8.348 429,985 +0.06(+0.74%)
Oct 08, 2019 8.358 8.442 8.264 8.287 474,130 -0.21(-2.48%)
Oct 07, 2019 8.555 8.625 8.461 8.499 756,170 -0.09(-1.09%)
Oct 04, 2019 8.452 8.620 8.447 8.592 645,078 +0.17(+2.00%)
Oct 03, 2019 8.142 8.545 8.100 8.423 607,476 +0.29(+3.58%)
Oct 02, 2019 8.058 8.245 7.992 8.133 766,048 -0.11(-1.37%)
Oct 01, 2019 8.592 8.705 8.217 8.245 971,811 -0.25(-2.98%)
Sep 30, 2019 8.667 8.695 8.456 8.499 715,081 -0.18(-2.05%)
Sep 27, 2019 8.742 8.864 8.639 8.677 483,782 -0.03(-0.32%)
Sep 26, 2019 8.686 8.820 8.639 8.705 493,713 +0.01(+0.16%)
Sep 25, 2019 8.517 8.752 8.438 8.691 702,433 +0.15(+1.81%)
Sep 24, 2019 8.892 8.911 8.499 8.536 681,880 -0.33(-3.70%)
Sep 23, 2019 8.827 8.930 8.742 8.864 826,761 -0.03(-0.32%)
Sep 20, 2019 8.977 9.061 8.846 8.892 1,015,324 -0.09(-1.04%)
Sep 19, 2019 9.080 9.146 8.968 8.986 734,878 -0.06(-0.62%)
Sep 18, 2019 9.211 9.258 8.963 9.043 1,182,387 -0.17(-1.83%)
Sep 17, 2019 9.652 9.652 9.165 9.211 823,930 -0.52(-5.30%)
Sep 16, 2019 9.483 9.821 9.483 9.727 1,215,508 +0.24(+2.57%)
Sep 13, 2019 9.493 9.634 9.371 9.483 823,751 +0.03(+0.30%)
Sep 12, 2019 9.380 9.493 9.202 9.455 830,237 +0.05(+0.50%)
Sep 11, 2019 9.005 9.465 8.977 9.408 1,067,651 +0.39(+4.37%)
Sep 10, 2019 8.686 9.033 8.638 9.014 822,849 +0.26(+3.00%)
Sep 09, 2019 8.292 8.803 8.292 8.752 698,610 +0.48(+5.78%)
Sep 06, 2019 8.348 8.470 8.142 8.273 606,913 -0.02(-0.23%)
Sep 05, 2019 8.198 8.583 8.151 8.292 762,479 +0.21(+2.55%)
Sep 04, 2019 8.114 8.250 8.020 8.086 664,880 +0.08(+0.94%)
Sep 03, 2019 8.048 8.198 7.926 8.011 524,754 -0.13(-1.61%)
Aug 30, 2019 8.133 8.217 8.011 8.142 443,271 +0.07(+0.81%)
Aug 29, 2019 8.076 8.198 8.044 8.076 490,665 +0.07(+0.82%)
Aug 28, 2019 7.870 8.105 7.840 8.011 709,747 +0.10(+1.30%)
Aug 27, 2019 7.898 7.954 7.786 7.908 2,259,547 +0.08(+0.96%)
Aug 26, 2019 7.757 7.954 7.678 7.833 1,496,970 +0.16(+2.08%)
Aug 23, 2019 8.058 8.076 7.551 7.673 1,356,573 -0.44(-5.43%)
Aug 22, 2019 8.377 8.395 8.105 8.114 541,574 -0.23(-2.81%)
Aug 21, 2019 8.330 8.386 8.236 8.348 551,667 +0.10(+1.25%)
Aug 20, 2019 8.311 8.358 8.198 8.245 725,257 -0.12(-1.46%)
Aug 19, 2019 8.226 8.452 8.226 8.367 806,202 +0.26(+3.24%)
Aug 16, 2019 8.003 8.142 7.935 8.105 689,641 +0.14(+1.75%)
Aug 15, 2019 8.095 8.095 7.901 7.965 869,306 -0.14(-1.72%)
Aug 14, 2019 8.281 8.373 8.095 8.105 909,069 -0.31(-3.64%)
Aug 13, 2019 8.290 8.517 8.245 8.411 1,223,196 +0.08(+1.00%)
Aug 12, 2019 8.485 8.485 8.207 8.327 781,438 -0.25(-2.92%)
Aug 09, 2019 8.550 8.615 8.466 8.577 586,114 -0.01(-0.11%)
Aug 08, 2019 8.364 8.633 8.355 8.587 1,073,104 +0.23(+2.77%)
Aug 07, 2019 8.040 8.392 8.021 8.355 1,107,927 +0.20(+2.50%)
Aug 06, 2019 8.114 8.271 8.030 8.151 1,063,378 +0.06(+0.80%)
Aug 05, 2019 8.559 8.624 8.003 8.086 1,553,911 -0.65(-7.43%)
Aug 02, 2019 9.282 9.282 8.691 8.735 1,104,289 -0.53(-5.71%)
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.