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 )

9.600 +0.030 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 28, 2019 8.254 8.403 8.217 8.347 2,060,824 +0.11(+1.35%)
Jun 27, 2019 8.171 8.291 8.152 8.236 481,651 +0.08(+1.03%)
Jun 26, 2019 8.161 8.232 8.003 8.152 827,331 +0.03(+0.34%)
Jun 25, 2019 8.115 8.264 8.087 8.124 943,858 +0.01(+0.11%)
Jun 24, 2019 8.171 8.236 8.068 8.115 923,553 -0.08(-1.02%)
Jun 21, 2019 8.254 8.384 8.189 8.198 1,251,061 -0.11(-1.34%)
Jun 20, 2019 8.245 8.366 8.206 8.310 819,679 +0.13(+1.59%)
Jun 19, 2019 7.994 8.189 7.947 8.180 835,920 +0.15(+1.85%)
Jun 18, 2019 7.892 8.161 7.762 8.031 1,513,247 +0.16(+2.01%)
Jun 17, 2019 7.789 7.929 7.724 7.873 679,263 +0.10(+1.32%)
Jun 14, 2019 7.864 7.892 7.724 7.771 568,243 -0.07(-0.95%)
Jun 13, 2019 7.799 7.896 7.604 7.845 813,864 +0.09(+1.20%)
Jun 12, 2019 7.836 7.864 7.720 7.752 804,488 -0.12(-1.53%)
Jun 11, 2019 7.947 8.087 7.738 7.873 834,194 -0.01(-0.12%)
Jun 10, 2019 7.771 7.929 7.706 7.882 998,190 +0.15(+1.92%)
Jun 07, 2019 7.548 7.827 7.511 7.734 805,352 +0.21(+2.84%)
Jun 06, 2019 7.538 7.706 7.427 7.520 743,867 -0.04(-0.49%)
Jun 05, 2019 7.548 7.697 7.288 7.557 1,072,342 +0.02(+0.25%)
Jun 04, 2019 7.492 7.538 7.390 7.538 1,223,380 +0.15(+2.01%)
Jun 03, 2019 7.399 7.669 7.334 7.390 1,221,715 -0.03(-0.38%)
May 31, 2019 7.613 7.622 7.297 7.418 1,106,579 -0.29(-3.74%)
May 30, 2019 7.938 8.059 7.678 7.706 730,863 -0.23(-2.93%)
May 29, 2019 8.013 8.059 7.817 7.938 829,482 -0.16(-1.95%)
May 28, 2019 8.189 8.282 8.050 8.096 1,454,481 -0.09(-1.14%)
May 24, 2019 7.929 8.301 7.929 8.189 1,173,065 +0.33(+4.26%)
May 23, 2019 7.790 7.882 7.652 7.855 1,367,114 -0.01(-0.12%)
May 22, 2019 7.983 8.011 7.818 7.864 1,005,892 -0.11(-1.38%)
May 21, 2019 7.790 7.974 7.790 7.974 1,360,444 +0.23(+2.97%)
May 20, 2019 7.864 7.882 7.662 7.744 1,631,932 -0.08(-1.06%)
May 17, 2019 7.726 7.845 7.588 7.827 2,303,466 +0.07(+0.95%)
May 16, 2019 7.616 7.836 7.579 7.753 1,731,474 +0.16(+2.06%)
May 15, 2019 7.395 7.625 7.303 7.597 1,332,912 +0.25(+3.38%)
May 14, 2019 7.074 7.450 7.069 7.349 1,308,962 +0.21(+2.96%)
May 13, 2019 6.945 7.184 6.706 7.138 1,793,593 +0.01(+0.13%)
May 10, 2019 6.642 7.147 6.449 7.129 2,925,569 +0.16(+2.24%)
May 09, 2019 7.404 7.574 6.752 6.973 2,916,764 -0.53(-7.10%)
May 08, 2019 7.717 7.717 7.414 7.505 838,668 -0.19(-2.51%)
May 07, 2019 7.827 7.882 7.616 7.698 765,560 -0.17(-2.22%)
May 06, 2019 7.790 7.933 7.708 7.873 1,652,868 -0.05(-0.58%)
May 03, 2019 7.671 7.974 7.671 7.919 890,319 +0.25(+3.23%)
May 02, 2019 7.946 8.002 7.625 7.671 783,299 -0.28(-3.47%)
May 01, 2019 7.845 8.057 7.772 7.946 1,021,162 +0.12(+1.53%)
Apr 30, 2019 7.836 7.910 7.698 7.827 1,190,090 -0.02(-0.23%)
Apr 29, 2019 7.689 7.900 7.652 7.845 560,175 +0.17(+2.28%)
Apr 26, 2019 7.588 7.680 7.524 7.671 550,149 +0.09(+1.21%)
Apr 25, 2019 7.717 7.753 7.478 7.579 641,822 -0.08(-1.08%)
Apr 24, 2019 7.671 7.735 7.606 7.662 1,003,624 -0.03(-0.36%)
Apr 23, 2019 7.671 7.744 7.542 7.689 808,510 +0.05(+0.60%)
Apr 22, 2019 7.753 7.753 7.602 7.643 713,335 -0.06(-0.72%)
Apr 18, 2019 7.698 7.827 7.556 7.698 1,538,982 -0.02(-0.24%)
Apr 17, 2019 7.836 7.854 7.698 7.717 1,000,306 -0.06(-0.83%)
Apr 16, 2019 7.900 7.974 7.717 7.781 800,634 -0.09(-1.17%)
Apr 15, 2019 7.836 7.914 7.753 7.873 761,314 +0.02(+0.23%)
Apr 12, 2019 7.763 7.864 7.703 7.855 766,334 +0.13(+1.66%)
Apr 11, 2019 7.662 7.790 7.606 7.726 834,850 +0.06(+0.84%)
Apr 10, 2019 7.496 7.698 7.471 7.662 631,510 +0.17(+2.33%)
Apr 09, 2019 7.689 7.745 7.432 7.487 1,232,520 -0.20(-2.63%)
Apr 08, 2019 7.753 7.777 7.671 7.689 743,450 -0.11(-1.41%)
Apr 05, 2019 7.799 7.818 7.652 7.799 630,157 +0.01(+0.12%)
Apr 04, 2019 7.634 7.809 7.579 7.790 875,389 +0.16(+2.05%)
Apr 03, 2019 7.726 7.900 7.616 7.634 976,698 -0.05(-0.60%)
Apr 02, 2019 7.900 8.054 7.515 7.680 861,701 -0.20(-2.56%)
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.