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 )

9.610 +0.040 (+0.42%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Jan 29, 2021 6.847 6.847 6.515 6.515 1,206,511 -0.33(-4.79%)
Jan 28, 2021 6.755 6.948 6.688 6.842 828,252 +0.13(+2.01%)
Jan 27, 2021 6.939 7.107 6.687 6.707 957,118 -0.38(-5.31%)
Jan 26, 2021 7.151 7.353 7.069 7.083 586,287 -0.08(-1.08%)
Jan 25, 2021 7.189 7.420 7.035 7.160 757,337 +0.10(+1.36%)
Jan 22, 2021 6.919 7.083 6.813 7.064 768,713 +0.12(+1.66%)
Jan 21, 2021 6.900 6.987 6.775 6.948 758,331 +0.10(+1.41%)
Jan 20, 2021 6.804 6.919 6.804 6.852 473,550 +0.07(+0.99%)
Jan 19, 2021 6.929 6.929 6.611 6.784 649,457 -0.05(-0.71%)
Jan 15, 2021 6.698 6.929 6.553 6.833 982,994 +0.03(+0.42%)
Jan 14, 2021 6.939 7.064 6.784 6.804 829,901 -0.05(-0.70%)
Jan 13, 2021 6.804 6.940 6.717 6.852 782,714 +0.00(+0.00%)
Jan 12, 2021 6.890 6.948 6.794 6.852 658,905 +0.01(+0.14%)
Jan 11, 2021 6.775 6.881 6.717 6.842 578,376 -0.07(-0.98%)
Jan 08, 2021 6.910 6.939 6.678 6.910 973,551 +0.02(+0.28%)
Jan 07, 2021 7.006 7.006 6.813 6.890 654,405 -0.05(-0.69%)
Jan 06, 2021 6.919 7.170 6.813 6.939 1,325,251 +0.18(+2.71%)
Jan 05, 2021 6.649 6.837 6.649 6.755 855,253 +0.12(+1.74%)
Jan 04, 2021 6.977 7.025 6.486 6.640 1,165,242 -0.39(-5.49%)
Dec 31, 2020 7.025 7.025 7.025 751,394 +0.05(+0.69%)
Dec 30, 2020 6.958 7.131 6.900 6.977 751,394 -0.08(-1.09%)
Dec 29, 2020 7.276 7.324 6.939 7.054 722,225 -0.15(-2.14%)
Dec 28, 2020 7.102 7.228 6.948 7.208 2,000,772 +0.17(+2.47%)
Dec 24, 2020 7.064 7.141 6.972 7.035 512,406 +0.04(+0.55%)
Dec 23, 2020 6.881 7.112 6.881 6.996 695,306 +0.13(+1.97%)
Dec 22, 2020 7.016 7.016 6.775 6.861 635,770 -0.13(-1.93%)
Dec 21, 2020 7.073 7.160 6.929 6.996 999,510 -0.32(-4.35%)
Dec 18, 2020 7.449 7.536 7.199 7.314 2,730,344 -0.07(-0.91%)
Dec 17, 2020 7.266 7.440 7.252 7.382 777,745 +0.12(+1.59%)
Dec 16, 2020 7.266 7.334 7.045 7.266 1,184,580 +0.04(+0.53%)
Dec 15, 2020 7.083 7.237 6.967 7.228 626,150 +0.25(+3.59%)
Dec 14, 2020 7.314 7.382 6.967 6.977 1,117,432 -0.19(-2.69%)
Dec 11, 2020 7.247 7.285 7.035 7.170 988,183 -0.19(-2.62%)
Dec 10, 2020 7.179 7.420 7.112 7.363 1,009,246 +0.08(+1.06%)
Dec 09, 2020 7.430 7.430 7.218 7.285 861,191 -0.03(-0.40%)
Dec 08, 2020 7.218 7.440 6.977 7.314 746,180 -0.01(-0.13%)
Dec 07, 2020 7.420 7.444 7.228 7.324 986,915 -0.15(-2.06%)
Dec 04, 2020 7.228 7.512 7.218 7.478 983,409 +0.35(+4.94%)
Dec 03, 2020 7.093 7.305 6.852 7.126 944,156 +0.03(+0.41%)
Dec 02, 2020 6.833 7.170 6.833 7.098 886,077 +0.22(+3.15%)
Dec 01, 2020 6.890 6.982 6.804 6.881 1,349,941 +0.12(+1.71%)
Nov 30, 2020 6.794 6.861 6.712 6.765 1,148,279 -0.15(-2.23%)
Nov 27, 2020 6.948 7.006 6.688 6.919 628,626 -0.03(-0.42%)
Nov 25, 2020 6.948 7.045 6.823 6.948 940,138 -0.07(-0.96%)
Nov 24, 2020 6.630 7.064 6.592 7.016 1,698,773 +0.48(+7.37%)
Nov 23, 2020 6.216 6.582 6.149 6.534 1,667,218 +0.44(+7.27%)
Nov 20, 2020 5.966 6.196 5.894 6.091 631,216 +0.01(+0.16%)
Nov 19, 2020 6.014 6.101 5.870 6.082 610,463 +0.06(+0.96%)
Nov 18, 2020 6.322 6.418 6.014 6.024 1,147,358 -0.30(-4.72%)
Nov 17, 2020 6.197 6.466 5.928 6.322 1,314,516 -0.01(-0.15%)
Nov 16, 2020 6.351 6.495 6.226 6.332 1,429,906 +0.26(+4.28%)
Nov 13, 2020 6.005 6.149 5.793 6.072 1,364,276 +0.17(+2.94%)
Nov 12, 2020 6.053 6.120 5.846 5.899 1,307,212 -0.30(-4.81%)
Nov 11, 2020 6.466 6.466 6.110 6.197 1,325,005 -0.20(-3.16%)
Nov 10, 2020 6.370 6.438 6.264 6.399 1,377,066 +0.02(+0.30%)
Nov 09, 2020 5.793 6.495 5.677 6.380 2,891,979 +0.98(+18.18%)
Nov 06, 2020 5.379 5.418 5.254 5.398 939,862 +0.02(+0.36%)
Nov 05, 2020 4.811 5.389 4.811 5.379 1,272,263 +0.62(+13.04%)
Nov 04, 2020 4.580 4.937 4.378 4.758 717,247 +0.01(+0.30%)
Nov 03, 2020 4.744 4.840 4.662 4.744 1,028,417 +0.09(+1.86%)
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.