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 (%)
Dec 30, 2022 7.848 7.897 7.594 7.789 586,587 -0.15(-1.85%)
Dec 29, 2022 7.770 7.980 7.721 7.936 729,656 +0.26(+3.44%)
Dec 28, 2022 7.750 7.829 7.667 7.672 685,783 -0.09(-1.13%)
Dec 27, 2022 7.848 7.848 7.702 7.760 394,785 -0.06(-0.75%)
Dec 23, 2022 7.741 7.829 7.653 7.819 377,605 +0.08(+1.01%)
Dec 22, 2022 7.516 7.741 7.516 7.741 513,926 -0.07(-0.88%)
Dec 21, 2022 7.770 7.951 7.770 7.809 709,395 +0.14(+1.78%)
Dec 20, 2022 7.565 7.760 7.452 7.672 964,344 +0.06(+0.77%)
Dec 19, 2022 7.780 7.829 7.535 7.614 1,663,881 -0.12(-1.52%)
Dec 16, 2022 7.750 7.848 7.609 7.731 3,269,780 -0.21(-2.59%)
Dec 15, 2022 8.063 8.073 7.819 7.936 1,625,026 -0.28(-3.45%)
Dec 14, 2022 8.239 8.420 8.122 8.220 1,512,068 -0.07(-0.83%)
Dec 13, 2022 7.946 8.405 7.926 8.288 2,234,930 +0.68(+9.00%)
Dec 12, 2022 7.682 7.819 7.315 7.604 1,429,101 -0.54(-6.60%)
Dec 09, 2022 8.044 8.238 7.956 8.141 538,529 -0.01(-0.12%)
Dec 08, 2022 8.239 8.474 8.132 8.151 580,474 -0.07(-0.83%)
Dec 07, 2022 8.288 8.366 8.171 8.220 1,232,667 -0.09(-1.06%)
Dec 06, 2022 8.317 8.395 8.180 8.307 747,235 +0.02(+0.24%)
Dec 05, 2022 8.395 8.444 8.146 8.288 982,354 -0.12(-1.40%)
Dec 02, 2022 8.386 8.542 8.386 8.405 845,253 -0.10(-1.15%)
Dec 01, 2022 8.356 8.562 8.332 8.503 1,060,834 +0.22(+2.59%)
Nov 30, 2022 8.083 8.332 7.931 8.288 1,911,829 +0.13(+1.56%)
Nov 29, 2022 7.877 8.288 7.877 8.161 727,891 +0.26(+3.34%)
Nov 28, 2022 8.151 8.210 7.868 7.897 774,414 -0.36(-4.38%)
Nov 25, 2022 8.151 8.259 8.083 8.259 350,022 +0.08(+0.96%)
Nov 23, 2022 8.014 8.180 7.926 8.180 1,077,596 +0.11(+1.33%)
Nov 22, 2022 8.005 8.078 7.897 8.073 612,823 +0.13(+1.60%)
Nov 21, 2022 7.848 7.995 7.819 7.946 826,716 +0.01(+0.12%)
Nov 18, 2022 8.141 8.146 7.926 7.936 790,813 -0.01(-0.12%)
Nov 17, 2022 7.926 7.970 7.819 7.946 630,016 -0.17(-2.05%)
Nov 16, 2022 8.180 8.298 8.083 8.112 1,003,914 -0.21(-2.47%)
Nov 15, 2022 8.327 8.542 8.220 8.317 955,252 +0.11(+1.31%)
Nov 14, 2022 8.483 8.483 8.053 8.210 980,575 -0.33(-3.89%)
Nov 11, 2022 8.347 8.679 8.307 8.542 1,191,998 +0.26(+3.19%)
Nov 10, 2022 7.946 8.571 7.946 8.278 1,502,188 +0.75(+10.00%)
Nov 09, 2022 7.613 7.647 7.438 7.526 1,368,617 -0.12(-1.53%)
Nov 08, 2022 7.807 7.865 7.555 7.642 999,491 -0.16(-2.11%)
Nov 07, 2022 7.701 7.827 7.608 7.807 1,158,735 +0.20(+2.68%)
Nov 04, 2022 7.351 7.623 7.322 7.604 1,219,523 +0.33(+4.53%)
Nov 03, 2022 7.303 7.419 7.191 7.274 1,334,795 -0.18(-2.47%)
Nov 02, 2022 7.904 7.914 7.458 7.458 2,271,329 -0.49(-6.22%)
Nov 01, 2022 8.069 8.142 7.816 7.953 1,528,327 +0.01(+0.12%)
Oct 31, 2022 7.691 8.074 7.613 7.943 2,738,966 +0.21(+2.76%)
Oct 28, 2022 8.156 8.641 7.730 7.730 4,651,043 -1.33(-14.67%)
Oct 27, 2022 9.165 9.214 8.942 9.058 1,064,969 -0.02(-0.21%)
Oct 26, 2022 9.020 9.204 8.894 9.078 713,798 +0.14(+1.52%)
Oct 25, 2022 8.641 9.000 8.641 8.942 1,152,468 +0.32(+3.71%)
Oct 24, 2022 8.389 8.719 8.341 8.622 947,303 +0.31(+3.73%)
Oct 21, 2022 8.166 8.326 8.059 8.312 918,683 +0.16(+1.90%)
Oct 20, 2022 8.215 8.413 8.103 8.156 770,634 -0.04(-0.47%)
Oct 19, 2022 8.486 8.525 8.147 8.195 948,951 -0.48(-5.59%)
Oct 18, 2022 8.816 8.908 8.588 8.680 625,377 +0.07(+0.79%)
Oct 17, 2022 8.525 8.637 8.468 8.612 777,738 +0.36(+4.35%)
Oct 14, 2022 8.535 8.583 8.200 8.253 858,492 -0.14(-1.62%)
Oct 13, 2022 8.050 8.423 7.749 8.389 1,352,398 +0.21(+2.61%)
Oct 12, 2022 8.224 8.229 8.040 8.176 664,310 -0.07(-0.82%)
Oct 11, 2022 8.166 8.341 8.030 8.244 1,003,480 +0.10(+1.19%)
Oct 10, 2022 8.176 8.244 8.030 8.147 649,088 +0.02(+0.24%)
Oct 07, 2022 8.409 8.506 8.021 8.127 1,397,588 -0.47(-5.42%)
Oct 06, 2022 8.554 8.729 8.506 8.593 869,349 +0.01(+0.11%)
Oct 05, 2022 8.535 8.612 8.423 8.583 844,234 -0.11(-1.23%)
Oct 04, 2022 8.273 8.714 8.147 8.690 1,171,718 +0.50(+6.16%)
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.