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 )

11.22 +0.30 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 7.651 8.041 7.560 7.623 1,183,861 -0.23(-2.89%)
Nov 29, 2018 8.122 8.286 7.832 7.850 919,497 -0.32(-3.89%)
Nov 28, 2018 8.231 8.286 7.905 8.168 1,361,115 +0.05(+0.56%)
Nov 27, 2018 8.204 8.349 7.959 8.122 1,176,716 -0.09(-1.11%)
Nov 26, 2018 8.458 8.613 8.159 8.213 445,447 -0.25(-2.90%)
Nov 23, 2018 8.222 8.513 8.213 8.458 81,979 +0.21(+2.53%)
Nov 21, 2018 8.250 8.250 8.250 0 +0.23(+2.83%)
Nov 20, 2018 8.286 8.544 7.887 8.023 625,725 -0.34(-4.12%)
Nov 19, 2018 8.603 8.712 8.295 8.368 123,362 -0.30(-3.46%)
Nov 16, 2018 8.504 8.685 8.322 8.667 246,821 +0.13(+1.49%)
Nov 15, 2018 8.576 8.622 8.377 8.540 128,716 -0.11(-1.26%)
Nov 14, 2018 8.558 8.767 8.495 8.649 193,441 +0.15(+1.71%)
Nov 13, 2018 8.694 8.731 8.340 8.504 233,599 -0.18(-2.09%)
Nov 12, 2018 8.749 8.812 8.631 8.685 98,580 -0.08(-0.93%)
Nov 09, 2018 8.867 8.948 8.685 8.767 82,751 -0.15(-1.73%)
Nov 08, 2018 8.921 8.939 8.721 8.921 110,522 -0.05(-0.51%)
Nov 07, 2018 8.821 8.980 8.712 8.966 186,865 +0.15(+1.75%)
Nov 06, 2018 8.667 8.962 8.640 8.812 222,908 +0.15(+1.78%)
Nov 05, 2018 8.874 8.937 8.604 8.658 256,658 -0.19(-2.13%)
Nov 02, 2018 8.991 9.098 8.712 8.847 217,338 -0.13(-1.40%)
Nov 01, 2018 8.784 9.134 8.649 8.973 227,352 +0.22(+2.46%)
Oct 31, 2018 8.568 8.802 8.478 8.757 258,629 +0.23(+2.74%)
Oct 30, 2018 8.460 8.676 8.415 8.523 243,253 +0.05(+0.64%)
Oct 29, 2018 9.071 9.233 8.388 8.469 441,820 -0.52(-5.80%)
Oct 26, 2018 9.341 9.404 8.955 8.991 346,585 -0.48(-5.03%)
Oct 25, 2018 8.856 9.701 8.856 9.467 501,696 +0.58(+6.47%)
Oct 24, 2018 9.422 9.512 8.856 8.892 353,671 -0.53(-5.63%)
Oct 23, 2018 9.377 9.548 9.287 9.422 181,254 -0.04(-0.47%)
Oct 22, 2018 9.701 9.809 9.413 9.467 176,289 -0.17(-1.77%)
Oct 19, 2018 9.575 9.746 9.575 9.638 190,088 +0.05(+0.56%)
Oct 18, 2018 9.503 9.755 9.494 9.584 271,992 -0.04(-0.37%)
Oct 17, 2018 9.710 9.800 9.575 9.620 187,435 -0.14(-1.47%)
Oct 16, 2018 9.404 9.845 9.323 9.764 285,081 +0.41(+4.42%)
Oct 15, 2018 9.071 9.395 9.027 9.350 229,166 +0.26(+2.87%)
Oct 12, 2018 9.593 9.822 9.027 9.089 349,922 +0.22(+2.54%)
Oct 11, 2018 8.883 9.054 8.856 8.865 205,981 -0.07(-0.80%)
Oct 10, 2018 9.045 9.287 8.910 8.937 295,235 -0.20(-2.17%)
Oct 09, 2018 9.206 9.368 9.089 9.134 317,662 -0.07(-0.78%)
Oct 08, 2018 9.377 9.485 9.161 9.206 215,814 -0.13(-1.44%)
Oct 05, 2018 9.476 9.530 9.215 9.341 332,459 -0.15(-1.61%)
Oct 04, 2018 9.719 9.737 9.476 9.494 293,088 -0.22(-2.31%)
Oct 03, 2018 9.872 9.926 9.602 9.719 368,201 -0.13(-1.28%)
Oct 02, 2018 9.962 10.04 9.791 9.845 183,215 -0.08(-0.82%)
Oct 01, 2018 10.11 10.16 9.899 9.926 265,852 -0.13(-1.34%)
Sep 28, 2018 10.01 10.20 9.971 10.06 256,045 +0.04(+0.36%)
Sep 27, 2018 9.926 10.39 9.926 10.02 541,216 +0.05(+0.54%)
Sep 26, 2018 10.06 10.20 9.962 9.971 254,504 +0.01(+0.09%)
Sep 25, 2018 10.37 10.37 9.917 9.962 397,252 -0.39(-3.74%)
Sep 24, 2018 10.22 10.41 9.957 10.35 473,750 +0.12(+1.14%)
Sep 21, 2018 9.845 10.23 9.701 10.23 5,211,570 +0.39(+3.93%)
Sep 20, 2018 9.791 9.895 9.593 9.845 743,016 +0.12(+1.20%)
Sep 19, 2018 9.863 9.872 9.638 9.728 635,380 -0.19(-1.90%)
Sep 18, 2018 10.05 10.07 9.908 9.917 407,880 -0.13(-1.34%)
Sep 17, 2018 10.36 10.36 10.03 10.05 374,752 -0.31(-2.95%)
Sep 14, 2018 10.54 10.68 10.30 10.36 425,668 -0.14(-1.37%)
Sep 13, 2018 10.81 10.84 10.47 10.50 223,941 -0.27(-2.50%)
Sep 12, 2018 10.91 11.15 10.75 10.77 254,786 -0.03(-0.25%)
Sep 11, 2018 11.07 11.08 10.75 10.80 403,134 -0.27(-2.44%)
Sep 10, 2018 11.13 11.22 10.88 11.07 428,037 -0.03(-0.24%)
Sep 07, 2018 11.42 11.63 11.09 11.09 268,503 -0.35(-3.06%)
Sep 06, 2018 11.30 11.48 11.28 11.45 131,496 +0.19(+1.68%)
Sep 05, 2018 11.33 11.46 11.23 11.26 187,882 -0.05(-0.48%)
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.