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 )

9.990 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2021 9.881 9.968 9.640 9.654 702,012 -0.23(-2.29%)
Mar 30, 2021 9.872 10.01 9.621 9.881 621,989 -0.04(-0.39%)
Mar 29, 2021 10.18 10.19 9.901 9.920 626,678 -0.26(-2.56%)
Mar 26, 2021 10.27 10.28 9.912 10.18 598,674 -0.01(-0.09%)
Mar 25, 2021 9.534 10.29 9.534 10.19 942,693 +0.57(+5.92%)
Mar 24, 2021 10.94 10.94 9.572 9.621 1,502,586 -0.12(-1.24%)
Mar 23, 2021 9.881 10.12 9.688 9.741 1,050,651 -0.29(-2.93%)
Mar 22, 2021 10.46 10.51 9.997 10.04 716,901 -0.42(-4.06%)
Mar 19, 2021 10.61 10.75 10.41 10.46 2,236,039 -0.18(-1.72%)
Mar 18, 2021 10.81 11.05 10.58 10.64 816,821 -0.15(-1.43%)
Mar 17, 2021 10.69 10.84 10.38 10.80 1,347,639 +0.10(+0.90%)
Mar 16, 2021 10.71 10.89 10.67 10.70 984,282 -0.12(-1.07%)
Mar 15, 2021 10.59 10.91 10.06 10.82 822,603 +0.25(+2.37%)
Mar 12, 2021 10.47 10.59 10.32 10.57 754,016 +0.18(+1.77%)
Mar 11, 2021 10.12 10.39 9.968 10.38 814,407 +0.30(+2.97%)
Mar 10, 2021 10.11 10.25 9.958 10.08 556,247 +0.00(+0.00%)
Mar 09, 2021 10.19 10.31 9.997 10.08 840,100 -0.00(-0.05%)
Mar 08, 2021 9.785 10.15 9.679 10.09 660,713 +0.30(+3.10%)
Mar 05, 2021 9.515 9.824 9.014 9.785 857,430 +0.43(+4.64%)
Mar 04, 2021 9.881 9.938 9.149 9.351 1,122,877 -0.50(-5.09%)
Mar 03, 2021 10.06 10.12 9.698 9.853 562,447 -0.12(-1.21%)
Mar 02, 2021 9.853 10.27 9.853 9.973 656,061 -0.15(-1.48%)
Mar 01, 2021 9.968 10.14 9.797 10.12 829,531 +0.46(+4.79%)
Feb 26, 2021 10.16 10.54 9.660 9.660 1,692,144 -0.59(-5.74%)
Feb 25, 2021 10.77 10.77 10.12 10.25 2,553,819 +0.12(+1.14%)
Feb 24, 2021 9.920 10.32 9.891 10.13 1,521,496 +0.26(+2.64%)
Feb 23, 2021 9.592 10.07 9.322 9.872 1,207,242 +0.10(+0.99%)
Feb 22, 2021 9.669 9.939 9.428 9.775 1,140,537 +0.13(+1.30%)
Feb 19, 2021 9.101 9.737 9.072 9.650 1,781,455 +0.75(+8.45%)
Feb 18, 2021 8.512 8.995 8.435 8.898 1,305,146 +0.48(+5.73%)
Feb 17, 2021 8.223 8.455 8.165 8.416 732,508 +0.08(+0.92%)
Feb 16, 2021 8.339 8.445 8.223 8.339 591,942 -0.06(-0.69%)
Feb 12, 2021 8.368 8.445 8.262 8.397 386,393 -0.03(-0.34%)
Feb 11, 2021 8.291 8.715 8.214 8.426 945,624 +0.19(+2.34%)
Feb 10, 2021 8.310 8.387 8.098 8.233 869,831 -0.02(-0.23%)
Feb 09, 2021 8.030 8.310 7.992 8.252 808,219 +0.22(+2.76%)
Feb 08, 2021 7.761 8.050 7.693 8.030 641,361 +0.30(+3.87%)
Feb 05, 2021 7.915 7.953 7.577 7.732 877,242 -0.11(-1.35%)
Feb 04, 2021 7.500 7.891 7.481 7.838 904,792 +0.36(+4.84%)
Feb 03, 2021 7.587 7.722 7.216 7.476 1,219,379 -0.18(-2.33%)
Feb 02, 2021 7.317 7.886 7.221 7.654 3,112,461 +0.96(+14.41%)
Feb 01, 2021 6.710 6.710 6.324 6.690 862,914 +0.17(+2.66%)
Jan 29, 2021 6.850 6.850 6.517 6.517 1,206,066 -0.33(-4.79%)
Jan 28, 2021 6.758 6.951 6.690 6.845 827,947 +0.13(+2.01%)
Jan 27, 2021 6.941 7.110 6.689 6.710 956,765 -0.38(-5.31%)
Jan 26, 2021 7.153 7.356 7.071 7.086 586,071 -0.08(-1.08%)
Jan 25, 2021 7.192 7.423 7.038 7.163 757,058 +0.10(+1.36%)
Jan 22, 2021 6.922 7.086 6.816 7.066 768,430 +0.12(+1.66%)
Jan 21, 2021 6.903 6.989 6.777 6.951 758,052 +0.10(+1.41%)
Jan 20, 2021 6.806 6.922 6.806 6.854 473,376 +0.07(+0.99%)
Jan 19, 2021 6.931 6.931 6.613 6.787 649,217 -0.05(-0.71%)
Jan 15, 2021 6.700 6.931 6.555 6.835 982,632 +0.03(+0.43%)
Jan 14, 2021 6.941 7.066 6.787 6.806 829,595 -0.05(-0.70%)
Jan 13, 2021 6.806 6.943 6.719 6.854 782,425 +0.00(+0.00%)
Jan 12, 2021 6.893 6.951 6.796 6.854 658,662 +0.01(+0.14%)
Jan 11, 2021 6.777 6.883 6.719 6.845 578,162 -0.07(-0.98%)
Jan 08, 2021 6.912 6.941 6.681 6.912 973,193 +0.02(+0.28%)
Jan 07, 2021 7.009 7.009 6.816 6.893 654,164 -0.05(-0.69%)
Jan 06, 2021 6.922 7.172 6.816 6.941 1,324,763 +0.18(+2.71%)
Jan 05, 2021 6.652 6.840 6.652 6.758 854,937 +0.12(+1.74%)
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.