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 )

11.22 +0.30 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 7.653 8.044 7.563 7.626 1,183,425 -0.23(-2.89%)
Nov 29, 2018 8.125 8.289 7.835 7.853 919,159 -0.32(-3.89%)
Nov 28, 2018 8.234 8.289 7.908 8.171 1,360,613 +0.05(+0.56%)
Nov 27, 2018 8.207 8.352 7.962 8.125 1,176,283 -0.09(-1.10%)
Nov 26, 2018 8.461 8.616 8.162 8.216 445,283 -0.25(-2.90%)
Nov 23, 2018 8.225 8.516 8.216 8.461 81,949 +0.21(+2.53%)
Nov 21, 2018 8.253 8.253 8.253 0 +0.23(+2.83%)
Nov 20, 2018 8.289 8.548 7.890 8.026 625,494 -0.34(-4.12%)
Nov 19, 2018 8.607 8.716 8.298 8.371 123,316 -0.30(-3.46%)
Nov 16, 2018 8.507 8.688 8.325 8.670 246,730 +0.13(+1.49%)
Nov 15, 2018 8.579 8.625 8.380 8.543 128,668 -0.11(-1.26%)
Nov 14, 2018 8.561 8.770 8.498 8.652 193,370 +0.15(+1.71%)
Nov 13, 2018 8.697 8.734 8.343 8.507 233,513 -0.18(-2.09%)
Nov 12, 2018 8.752 8.815 8.634 8.688 98,544 -0.08(-0.93%)
Nov 09, 2018 8.870 8.952 8.688 8.770 82,720 -0.15(-1.73%)
Nov 08, 2018 8.924 8.943 8.725 8.924 110,481 -0.05(-0.51%)
Nov 07, 2018 8.825 8.983 8.716 8.970 186,796 +0.15(+1.75%)
Nov 06, 2018 8.670 8.965 8.643 8.815 222,826 +0.15(+1.78%)
Nov 05, 2018 8.877 8.940 8.607 8.661 256,564 -0.19(-2.13%)
Nov 02, 2018 8.994 9.102 8.715 8.850 217,258 -0.13(-1.40%)
Nov 01, 2018 8.787 9.138 8.652 8.976 227,268 +0.22(+2.46%)
Oct 31, 2018 8.571 8.805 8.481 8.760 258,534 +0.23(+2.74%)
Oct 30, 2018 8.463 8.679 8.418 8.526 243,164 +0.05(+0.64%)
Oct 29, 2018 9.075 9.237 8.391 8.472 441,657 -0.52(-5.80%)
Oct 26, 2018 9.345 9.408 8.958 8.994 346,457 -0.48(-5.03%)
Oct 25, 2018 8.859 9.704 8.859 9.471 501,511 +0.58(+6.47%)
Oct 24, 2018 9.426 9.516 8.859 8.895 353,541 -0.53(-5.63%)
Oct 23, 2018 9.381 9.552 9.291 9.426 181,187 -0.04(-0.47%)
Oct 22, 2018 9.704 9.812 9.417 9.471 176,224 -0.17(-1.77%)
Oct 19, 2018 9.578 9.749 9.578 9.641 190,017 +0.05(+0.56%)
Oct 18, 2018 9.507 9.758 9.498 9.587 271,892 -0.04(-0.37%)
Oct 17, 2018 9.713 9.803 9.578 9.623 187,366 -0.14(-1.47%)
Oct 16, 2018 9.408 9.848 9.327 9.767 284,976 +0.41(+4.42%)
Oct 15, 2018 9.075 9.399 9.030 9.354 229,082 +0.26(+2.87%)
Oct 12, 2018 9.596 9.826 9.030 9.093 349,793 +0.22(+2.54%)
Oct 11, 2018 8.886 9.057 8.859 8.868 205,905 -0.07(-0.80%)
Oct 10, 2018 9.048 9.291 8.913 8.940 295,127 -0.20(-2.17%)
Oct 09, 2018 9.210 9.372 9.093 9.138 317,545 -0.07(-0.78%)
Oct 08, 2018 9.381 9.489 9.165 9.210 215,735 -0.13(-1.44%)
Oct 05, 2018 9.480 9.534 9.219 9.345 332,336 -0.15(-1.61%)
Oct 04, 2018 9.722 9.740 9.480 9.498 292,980 -0.22(-2.31%)
Oct 03, 2018 9.875 9.929 9.605 9.722 368,065 -0.13(-1.28%)
Oct 02, 2018 9.965 10.05 9.794 9.848 183,147 -0.08(-0.82%)
Oct 01, 2018 10.12 10.16 9.902 9.929 265,754 -0.13(-1.34%)
Sep 28, 2018 10.01 10.21 9.974 10.06 255,951 +0.04(+0.36%)
Sep 27, 2018 9.929 10.40 9.929 10.03 541,017 +0.05(+0.54%)
Sep 26, 2018 10.06 10.21 9.965 9.974 254,410 +0.01(+0.09%)
Sep 25, 2018 10.37 10.37 9.920 9.965 397,106 -0.39(-3.74%)
Sep 24, 2018 10.23 10.41 9.961 10.35 473,576 +0.12(+1.14%)
Sep 21, 2018 9.848 10.23 9.704 10.23 5,209,649 +0.39(+3.93%)
Sep 20, 2018 9.794 9.899 9.596 9.848 742,742 +0.12(+1.20%)
Sep 19, 2018 9.866 9.875 9.641 9.731 635,145 -0.19(-1.90%)
Sep 18, 2018 10.06 10.07 9.911 9.920 407,730 -0.13(-1.34%)
Sep 17, 2018 10.36 10.36 10.04 10.06 374,614 -0.31(-2.95%)
Sep 14, 2018 10.54 10.68 10.31 10.36 425,511 -0.14(-1.37%)
Sep 13, 2018 10.81 10.84 10.48 10.50 223,858 -0.27(-2.50%)
Sep 12, 2018 10.92 11.15 10.76 10.77 254,692 -0.03(-0.25%)
Sep 11, 2018 11.07 11.09 10.76 10.80 402,985 -0.27(-2.44%)
Sep 10, 2018 11.13 11.22 10.88 11.07 427,879 -0.03(-0.24%)
Sep 07, 2018 11.42 11.63 11.09 11.10 268,404 -0.35(-3.06%)
Sep 06, 2018 11.31 11.49 11.29 11.45 131,448 +0.19(+1.68%)
Sep 05, 2018 11.33 11.47 11.23 11.26 187,813 -0.05(-0.48%)
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.