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 )

9.950 -0.030 (-0.30%)
Streaming Delayed Price Updated: 2:36 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 (%)
Oct 31, 2018 8.595 8.830 8.505 8.784 257,817 +0.23(+2.74%)
Oct 30, 2018 8.487 8.703 8.442 8.550 242,489 +0.05(+0.64%)
Oct 29, 2018 9.100 9.262 8.415 8.496 440,432 -0.52(-5.80%)
Oct 26, 2018 9.371 9.434 8.983 9.019 345,496 -0.48(-5.03%)
Oct 25, 2018 8.884 9.731 8.884 9.497 500,119 +0.58(+6.47%)
Oct 24, 2018 9.452 9.542 8.884 8.920 352,560 -0.53(-5.63%)
Oct 23, 2018 9.407 9.578 9.317 9.452 180,684 -0.05(-0.47%)
Oct 22, 2018 9.731 9.840 9.443 9.497 175,735 -0.17(-1.77%)
Oct 19, 2018 9.605 9.777 9.605 9.668 189,490 +0.05(+0.56%)
Oct 18, 2018 9.533 9.786 9.524 9.614 271,137 -0.04(-0.37%)
Oct 17, 2018 9.740 9.831 9.605 9.650 186,846 -0.14(-1.47%)
Oct 16, 2018 9.434 9.876 9.353 9.795 284,186 +0.41(+4.42%)
Oct 15, 2018 9.100 9.425 9.055 9.380 228,446 +0.26(+2.87%)
Oct 12, 2018 9.623 9.853 9.055 9.118 348,822 +0.23(+2.54%)
Oct 11, 2018 8.911 9.082 8.884 8.893 205,333 -0.07(-0.80%)
Oct 10, 2018 9.073 9.317 8.938 8.965 294,308 -0.20(-2.17%)
Oct 09, 2018 9.235 9.398 9.118 9.163 316,664 -0.07(-0.78%)
Oct 08, 2018 9.407 9.515 9.190 9.235 215,136 -0.14(-1.44%)
Oct 05, 2018 9.506 9.560 9.244 9.371 331,414 -0.15(-1.61%)
Oct 04, 2018 9.749 9.767 9.506 9.524 292,167 -0.23(-2.31%)
Oct 03, 2018 9.903 9.957 9.632 9.749 367,044 -0.13(-1.28%)
Oct 02, 2018 9.993 10.07 9.822 9.876 182,639 -0.08(-0.82%)
Oct 01, 2018 10.15 10.19 9.930 9.957 265,017 -0.14(-1.34%)
Sep 28, 2018 10.04 10.24 10.00 10.09 255,241 +0.04(+0.36%)
Sep 27, 2018 9.957 10.43 9.957 10.06 539,516 +0.05(+0.54%)
Sep 26, 2018 10.09 10.24 9.993 10.00 253,704 +0.01(+0.09%)
Sep 25, 2018 10.40 10.40 9.948 9.993 396,004 -0.39(-3.74%)
Sep 24, 2018 10.25 10.44 9.988 10.38 472,261 +0.12(+1.14%)
Sep 21, 2018 9.876 10.26 9.731 10.26 5,195,191 +0.39(+3.93%)
Sep 20, 2018 9.822 9.927 9.623 9.876 740,681 +0.12(+1.20%)
Sep 19, 2018 9.894 9.903 9.668 9.758 633,383 -0.19(-1.90%)
Sep 18, 2018 10.08 10.10 9.939 9.948 406,598 -0.14(-1.34%)
Sep 17, 2018 10.39 10.39 10.07 10.08 373,574 -0.31(-2.95%)
Sep 14, 2018 10.57 10.71 10.34 10.39 424,330 -0.14(-1.37%)
Sep 13, 2018 10.84 10.87 10.51 10.53 223,237 -0.27(-2.50%)
Sep 12, 2018 10.95 11.18 10.79 10.80 253,986 -0.03(-0.25%)
Sep 11, 2018 11.10 11.12 10.79 10.83 401,867 -0.27(-2.44%)
Sep 10, 2018 11.17 11.26 10.91 11.10 426,692 -0.03(-0.24%)
Sep 07, 2018 11.45 11.67 11.12 11.13 267,659 -0.35(-3.06%)
Sep 06, 2018 11.34 11.52 11.32 11.48 131,083 +0.19(+1.68%)
Sep 05, 2018 11.36 11.50 11.26 11.29 187,291 -0.05(-0.48%)
Sep 04, 2018 11.54 11.54 11.17 11.35 125,341 -0.24(-2.10%)
Aug 31, 2018 11.59 11.59 11.59 0 +0.14(+1.18%)
Aug 30, 2018 11.57 11.57 11.39 11.45 105,934 -0.13(-1.09%)
Aug 29, 2018 11.55 11.63 11.49 11.58 105,497 -0.05(-0.39%)
Aug 28, 2018 11.66 11.71 11.57 11.63 86,556 -0.03(-0.23%)
Aug 27, 2018 11.56 11.73 11.56 11.65 120,985 +0.11(+0.94%)
Aug 24, 2018 11.39 11.63 11.36 11.54 232,067 +0.18(+1.59%)
Aug 23, 2018 11.34 11.42 11.25 11.36 219,511 +0.08(+0.72%)
Aug 22, 2018 11.41 11.45 11.23 11.28 211,361 -0.16(-1.42%)
Aug 21, 2018 11.39 11.56 11.31 11.45 182,398 +0.01(+0.08%)
Aug 20, 2018 11.39 11.53 11.31 11.44 117,540 +0.10(+0.88%)
Aug 17, 2018 11.15 11.40 11.08 11.34 101,675 +0.19(+1.70%)
Aug 16, 2018 10.97 11.22 10.97 11.15 193,429 +0.24(+2.22%)
Aug 15, 2018 11.28 11.28 10.80 10.91 205,386 -0.35(-3.10%)
Aug 14, 2018 11.25 11.37 11.14 11.25 268,858 +0.10(+0.88%)
Aug 13, 2018 11.60 11.64 11.12 11.16 267,837 -0.44(-3.78%)
Aug 10, 2018 11.73 11.86 11.57 11.60 145,302 -0.20(-1.67%)
Aug 09, 2018 11.87 11.97 11.74 11.79 282,984 -0.12(-0.98%)
Aug 08, 2018 12.20 12.20 11.79 11.91 207,302 -0.32(-2.64%)
Aug 07, 2018 12.29 12.43 12.10 12.23 313,981 -0.10(-0.80%)
Aug 06, 2018 11.86 12.34 11.85 12.33 241,795 +0.53(+4.48%)
Aug 03, 2018 11.95 12.05 11.77 11.80 112,578 -0.15(-1.27%)
Aug 02, 2018 12.22 12.38 11.66 11.95 419,902 -0.43(-3.47%)
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.