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 )

10.64 +0.40 (+3.96%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 15, 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 (%)
Jul 31, 2023 6.717 6.856 6.687 6.846 953,794 +0.12(+1.76%)
Jul 28, 2023 6.539 6.786 6.277 6.727 1,473,621 -0.02(-0.29%)
Jul 27, 2023 7.083 7.083 6.707 6.747 746,175 -0.26(-3.67%)
Jul 26, 2023 6.826 7.083 6.826 7.004 480,923 +0.16(+2.31%)
Jul 25, 2023 6.816 6.994 6.747 6.846 502,735 +0.01(+0.14%)
Jul 24, 2023 6.806 6.974 6.786 6.836 669,028 +0.07(+1.02%)
Jul 21, 2023 6.984 6.984 6.757 6.767 656,875 -0.15(-2.15%)
Jul 20, 2023 7.172 7.172 6.895 6.915 888,126 -0.27(-3.72%)
Jul 19, 2023 7.172 7.232 7.048 7.182 590,396 +0.08(+1.11%)
Jul 18, 2023 6.925 7.162 6.875 7.103 645,318 +0.18(+2.57%)
Jul 17, 2023 6.905 6.959 6.806 6.925 442,246 +0.03(+0.43%)
Jul 14, 2023 6.994 6.994 6.796 6.895 583,130 -0.15(-2.11%)
Jul 13, 2023 6.905 7.118 6.865 7.044 608,833 +0.17(+2.45%)
Jul 12, 2023 6.836 6.940 6.757 6.875 707,078 +0.22(+3.27%)
Jul 11, 2023 6.321 6.678 6.316 6.658 808,145 +0.40(+6.32%)
Jul 10, 2023 6.124 6.321 6.114 6.262 616,852 +0.09(+1.44%)
Jul 07, 2023 6.035 6.213 6.035 6.173 774,695 +0.16(+2.63%)
Jul 06, 2023 6.025 6.049 5.941 6.015 347,869 -0.14(-2.25%)
Jul 05, 2023 6.213 6.252 6.064 6.153 511,646 -0.13(-2.05%)
Jul 03, 2023 6.114 6.292 6.090 6.282 331,877 +0.13(+2.09%)
Jun 30, 2023 6.401 6.401 6.079 6.153 1,103,247 -0.18(-2.81%)
Jun 29, 2023 6.084 6.361 6.064 6.331 723,300 +0.25(+4.07%)
Jun 28, 2023 6.064 6.094 5.849 6.084 677,671 -0.01(-0.16%)
Jun 27, 2023 5.985 6.138 5.896 6.094 669,119 +0.12(+1.99%)
Jun 26, 2023 5.856 6.114 5.856 5.975 816,206 +0.15(+2.55%)
Jun 23, 2023 5.876 5.886 5.753 5.827 1,638,200 -0.17(-2.81%)
Jun 22, 2023 5.995 6.039 5.832 5.995 780,155 -0.06(-0.98%)
Jun 21, 2023 5.926 6.079 5.842 6.054 796,996 +0.07(+1.16%)
Jun 20, 2023 6.213 6.213 5.965 5.985 706,744 -0.27(-4.27%)
Jun 16, 2023 6.440 6.519 6.203 6.252 1,235,873 -0.13(-2.02%)
Jun 15, 2023 6.410 6.415 6.302 6.381 786,694 +1.08(+20.34%)
May 08, 2023 5.725 5.755 5.234 5.302 1,883,362 -0.45(-7.86%)
May 05, 2023 6.237 6.237 5.657 5.755 1,318,735 -0.06(-1.02%)
May 04, 2023 5.853 5.907 5.755 5.814 1,178,811 -0.11(-1.83%)
May 03, 2023 6.001 6.104 5.898 5.922 807,161 -0.05(-0.82%)
May 02, 2023 6.178 6.198 5.873 5.971 845,058 -0.28(-4.41%)
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.