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 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%)
Nov 01, 2023 5.894 6.459 5.815 6.449 2,613,715 +0.83(+14.81%)
Oct 31, 2023 5.528 5.642 5.468 5.617 1,296,710 +0.12(+2.16%)
Oct 30, 2023 5.458 5.567 5.379 5.498 1,098,810 +0.11(+2.02%)
Oct 27, 2023 5.409 5.468 5.330 5.389 1,224,236 -0.02(-0.37%)
Oct 26, 2023 5.211 5.458 5.201 5.409 935,141 +0.20(+3.80%)
Oct 25, 2023 5.161 5.250 5.037 5.211 1,090,674 -0.03(-0.57%)
Oct 24, 2023 5.270 5.349 5.166 5.240 815,142 +0.02(+0.38%)
Oct 23, 2023 5.171 5.364 5.161 5.221 731,586 -0.01(-0.19%)
Oct 20, 2023 5.379 5.438 5.221 5.230 920,245 -0.12(-2.22%)
Oct 19, 2023 5.498 5.577 5.339 5.349 811,212 -0.15(-2.70%)
Oct 18, 2023 5.676 5.726 5.438 5.498 989,702 -0.29(-4.97%)
Oct 17, 2023 5.696 5.914 5.686 5.785 1,552,647 +0.01(+0.17%)
Oct 16, 2023 5.874 5.941 5.746 5.775 1,307,106 +0.00(+0.00%)
Oct 13, 2023 6.033 6.033 5.706 5.775 914,983 -0.18(-2.99%)
Oct 12, 2023 6.251 6.251 5.894 5.954 1,002,011 -0.30(-4.75%)
Oct 11, 2023 6.142 6.261 6.053 6.251 994,212 +0.17(+2.77%)
Oct 10, 2023 5.993 6.122 5.933 6.082 760,973 +0.10(+1.66%)
Oct 09, 2023 5.775 6.013 5.727 5.983 889,266 +0.15(+2.55%)
Oct 06, 2023 5.795 5.874 5.676 5.835 1,947,213 +0.00(+0.00%)
Oct 05, 2023 5.746 5.864 5.681 5.835 1,337,514 +0.06(+1.03%)
Oct 04, 2023 5.528 5.825 5.528 5.775 2,157,388 -0.03(-0.51%)
Oct 03, 2023 6.003 6.004 5.547 5.805 1,372,116 -0.37(-5.94%)
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.