Skip to main content

Newmark Group Inc Cl A (NQ: NMRK )

14.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.59 11.71 11.35 11.58 399,445 -0.04(-0.33%)
Jun 29, 2021 11.97 12.02 11.61 11.62 372,653 -0.24(-2.03%)
Jun 28, 2021 12.12 12.12 11.62 11.86 594,799 -0.20(-1.68%)
Jun 25, 2021 12.47 12.59 11.86 12.07 6,770,460 -0.44(-3.55%)
Jun 24, 2021 12.53 12.61 12.23 12.51 739,022 +0.00(+0.00%)
Jun 23, 2021 12.29 12.61 12.18 12.51 876,657 +0.24(+1.97%)
Jun 22, 2021 12.15 12.36 12.03 12.27 850,542 +0.07(+0.55%)
Jun 21, 2021 11.87 12.24 11.77 12.20 810,322 +0.45(+3.86%)
Jun 18, 2021 12.24 12.31 11.57 11.75 1,534,917 -0.74(-5.95%)
Jun 17, 2021 12.87 12.90 12.33 12.49 845,514 -0.38(-2.92%)
Jun 16, 2021 12.90 13.12 12.77 12.87 921,365 -0.12(-0.89%)
Jun 15, 2021 12.49 13.22 12.49 12.98 1,415,352 +0.63(+5.07%)
Jun 14, 2021 12.70 12.79 12.33 12.36 707,264 -0.24(-1.91%)
Jun 11, 2021 12.49 12.62 12.40 12.60 676,150 +0.11(+0.85%)
Jun 10, 2021 12.63 12.80 12.48 12.49 633,181 -0.05(-0.38%)
Jun 09, 2021 12.63 12.74 12.47 12.54 585,697 -0.09(-0.69%)
Jun 08, 2021 12.46 12.81 12.44 12.63 553,467 +0.14(+1.16%)
Jun 07, 2021 12.47 12.56 12.29 12.48 851,767 +0.08(+0.62%)
Jun 04, 2021 12.51 12.56 12.36 12.40 424,342 -0.10(-0.77%)
Jun 03, 2021 12.57 12.57 12.11 12.50 755,284 -0.09(-0.69%)
Jun 02, 2021 12.49 12.63 12.32 12.59 694,778 +0.06(+0.46%)
Jun 01, 2021 12.54 12.63 12.40 12.53 534,294 +0.09(+0.70%)
May 28, 2021 12.54 12.64 11.98 12.44 871,015 -0.05(-0.39%)
May 27, 2021 12.27 12.50 12.23 12.49 1,313,137 +0.26(+2.13%)
May 26, 2021 12.19 12.42 12.13 12.23 362,272 +0.05(+0.40%)
May 25, 2021 12.61 12.73 12.18 12.18 505,995 -0.30(-2.40%)
May 24, 2021 12.25 12.48 12.10 12.48 597,809 +0.28(+2.29%)
May 21, 2021 12.16 12.48 12.16 12.20 404,390 -0.06(-0.47%)
May 20, 2021 12.30 12.38 12.13 12.26 554,259 -0.07(-0.55%)
May 19, 2021 12.24 12.44 12.23 12.33 641,359 -0.10(-0.78%)
May 18, 2021 12.73 12.75 12.36 12.42 754,623 -0.31(-2.42%)
May 17, 2021 12.69 12.84 12.35 12.73 663,814 +0.03(+0.23%)
May 14, 2021 12.65 12.75 12.51 12.70 614,612 +0.13(+1.07%)
May 13, 2021 12.31 12.70 12.22 12.57 857,049 +0.24(+1.96%)
May 12, 2021 12.33 12.74 12.30 12.33 1,479,865 -0.10(-0.78%)
May 11, 2021 12.02 12.45 11.96 12.42 1,009,603 +0.16(+1.34%)
May 10, 2021 12.53 12.70 12.25 12.26 1,592,425 -0.06(-0.47%)
May 07, 2021 11.62 12.33 11.54 12.32 1,367,791 +0.70(+6.06%)
May 06, 2021 10.64 11.63 10.64 11.61 2,000,133 +1.20(+11.47%)
May 05, 2021 10.51 10.68 10.41 10.42 697,269 -0.09(-0.83%)
May 04, 2021 10.36 10.52 10.22 10.50 766,828 +0.03(+0.28%)
May 03, 2021 10.45 10.58 10.37 10.48 683,172 +0.12(+1.12%)
Apr 30, 2021 10.31 10.45 10.12 10.36 723,327 -0.11(-1.01%)
Apr 29, 2021 10.70 10.75 10.42 10.47 841,249 -0.09(-0.82%)
Apr 28, 2021 10.28 10.62 10.18 10.55 879,144 +0.27(+2.62%)
Apr 27, 2021 10.33 10.39 10.23 10.28 620,814 +0.02(+0.19%)
Apr 26, 2021 10.43 10.43 10.20 10.26 591,563 +0.08(+0.76%)
Apr 23, 2021 10.29 10.45 10.07 10.19 713,781 -0.19(-1.86%)
Apr 22, 2021 10.45 10.45 10.23 10.38 558,854 -0.06(-0.55%)
Apr 21, 2021 10.00 10.45 9.917 10.44 702,407 +0.39(+3.88%)
Apr 20, 2021 10.06 10.15 9.965 10.05 1,015,326 -0.01(-0.14%)
Apr 19, 2021 10.22 10.24 9.878 10.06 532,553 -0.16(-1.60%)
Apr 16, 2021 10.17 10.28 10.11 10.23 413,493 +0.05(+0.47%)
Apr 15, 2021 10.22 10.25 10.01 10.18 386,187 -0.03(-0.28%)
Apr 14, 2021 10.02 10.44 9.994 10.21 706,512 +0.21(+2.12%)
Apr 13, 2021 10.02 10.07 9.849 9.994 866,998 -0.06(-0.58%)
Apr 12, 2021 10.10 10.15 9.917 10.05 512,438 -0.02(-0.19%)
Apr 09, 2021 10.07 10.18 10.00 10.07 447,112 -0.04(-0.38%)
Apr 08, 2021 10.02 10.17 9.975 10.11 568,953 +0.08(+0.77%)
Apr 07, 2021 10.11 10.25 9.946 10.03 528,010 -0.06(-0.57%)
Apr 06, 2021 10.30 10.33 10.03 10.09 461,976 -0.17(-1.69%)
Apr 05, 2021 10.25 10.35 10.09 10.26 748,119 +0.09(+0.85%)
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.