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 )

9.570 -0.070 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 28, 2021 12.55 12.66 12.00 12.46 869,909 -0.05(-0.39%)
May 27, 2021 12.28 12.52 12.25 12.51 1,311,470 +0.26(+2.13%)
May 26, 2021 12.21 12.44 12.14 12.25 361,812 +0.05(+0.40%)
May 25, 2021 12.62 12.75 12.19 12.20 505,353 -0.30(-2.40%)
May 24, 2021 12.26 12.50 12.12 12.50 597,050 +0.28(+2.29%)
May 21, 2021 12.17 12.50 12.17 12.22 403,876 -0.06(-0.47%)
May 20, 2021 12.31 12.40 12.15 12.27 553,555 -0.07(-0.55%)
May 19, 2021 12.26 12.45 12.25 12.34 640,545 -0.10(-0.78%)
May 18, 2021 12.75 12.77 12.38 12.44 753,665 -0.31(-2.42%)
May 17, 2021 12.71 12.85 12.36 12.75 662,971 +0.03(+0.23%)
May 14, 2021 12.67 12.77 12.53 12.72 613,832 +0.14(+1.07%)
May 13, 2021 12.32 12.72 12.23 12.58 855,961 +0.24(+1.95%)
May 12, 2021 12.34 12.76 12.31 12.34 1,477,986 -0.10(-0.78%)
May 11, 2021 12.03 12.47 11.98 12.44 1,008,321 +0.16(+1.34%)
May 10, 2021 12.54 12.72 12.26 12.27 1,590,403 -0.06(-0.47%)
May 07, 2021 11.64 12.34 11.56 12.33 1,366,054 +0.70(+6.06%)
May 06, 2021 10.65 11.65 10.65 11.63 1,997,593 +1.20(+11.47%)
May 05, 2021 10.53 10.69 10.42 10.43 696,383 -0.09(-0.83%)
May 04, 2021 10.37 10.54 10.23 10.52 765,854 +0.03(+0.28%)
May 03, 2021 10.46 10.59 10.39 10.49 682,305 +0.12(+1.12%)
Apr 30, 2021 10.33 10.46 10.13 10.37 722,409 -0.11(-1.01%)
Apr 29, 2021 10.71 10.76 10.43 10.48 840,181 -0.09(-0.82%)
Apr 28, 2021 10.30 10.63 10.19 10.57 878,028 +0.27(+2.62%)
Apr 27, 2021 10.34 10.41 10.25 10.30 620,026 +0.02(+0.19%)
Apr 26, 2021 10.44 10.44 10.21 10.28 590,812 +0.08(+0.76%)
Apr 23, 2021 10.31 10.46 10.08 10.20 712,875 -0.19(-1.86%)
Apr 22, 2021 10.46 10.46 10.24 10.39 558,144 -0.06(-0.55%)
Apr 21, 2021 10.02 10.46 9.929 10.45 701,515 +0.39(+3.88%)
Apr 20, 2021 10.07 10.16 9.978 10.06 1,014,037 -0.01(-0.14%)
Apr 19, 2021 10.23 10.26 9.891 10.07 531,877 -0.16(-1.60%)
Apr 16, 2021 10.18 10.29 10.12 10.24 412,968 +0.05(+0.47%)
Apr 15, 2021 10.23 10.27 10.03 10.19 385,696 -0.03(-0.28%)
Apr 14, 2021 10.04 10.46 10.01 10.22 705,615 +0.21(+2.12%)
Apr 13, 2021 10.04 10.08 9.862 10.01 865,897 -0.06(-0.58%)
Apr 12, 2021 10.11 10.16 9.929 10.06 511,787 -0.02(-0.19%)
Apr 09, 2021 10.08 10.19 10.02 10.08 446,544 -0.04(-0.38%)
Apr 08, 2021 10.04 10.18 9.987 10.12 568,230 +0.08(+0.77%)
Apr 07, 2021 10.12 10.27 9.958 10.05 527,340 -0.06(-0.57%)
Apr 06, 2021 10.32 10.34 10.05 10.10 461,389 -0.17(-1.69%)
Apr 05, 2021 10.27 10.36 10.10 10.28 747,170 +0.09(+0.85%)
Apr 01, 2021 9.688 10.20 9.688 10.19 641,266 +0.54(+5.55%)
Mar 31, 2021 9.881 9.968 9.640 9.654 702,012 -0.23(-2.29%)
Mar 30, 2021 9.872 10.01 9.621 9.881 621,989 -0.04(-0.39%)
Mar 29, 2021 10.18 10.19 9.901 9.920 626,678 -0.26(-2.56%)
Mar 26, 2021 10.27 10.28 9.912 10.18 598,674 -0.01(-0.09%)
Mar 25, 2021 9.534 10.29 9.534 10.19 942,693 +0.57(+5.92%)
Mar 24, 2021 10.94 10.94 9.572 9.621 1,502,586 -0.12(-1.24%)
Mar 23, 2021 9.881 10.12 9.688 9.741 1,050,651 -0.29(-2.93%)
Mar 22, 2021 10.46 10.51 9.997 10.04 716,901 -0.42(-4.06%)
Mar 19, 2021 10.61 10.75 10.41 10.46 2,236,039 -0.18(-1.72%)
Mar 18, 2021 10.81 11.05 10.58 10.64 816,821 -0.15(-1.43%)
Mar 17, 2021 10.69 10.84 10.38 10.80 1,347,639 +0.10(+0.90%)
Mar 16, 2021 10.71 10.89 10.67 10.70 984,282 -0.12(-1.07%)
Mar 15, 2021 10.59 10.91 10.06 10.82 822,603 +0.25(+2.37%)
Mar 12, 2021 10.47 10.59 10.32 10.57 754,016 +0.18(+1.77%)
Mar 11, 2021 10.12 10.39 9.968 10.38 814,407 +0.30(+2.97%)
Mar 10, 2021 10.11 10.25 9.958 10.08 556,247 +0.00(+0.00%)
Mar 09, 2021 10.19 10.31 9.997 10.08 840,100 -0.00(-0.05%)
Mar 08, 2021 9.785 10.15 9.679 10.09 660,713 +0.30(+3.10%)
Mar 05, 2021 9.515 9.824 9.014 9.785 857,430 +0.43(+4.64%)
Mar 04, 2021 9.881 9.938 9.149 9.351 1,122,877 -0.50(-5.09%)
Mar 03, 2021 10.06 10.12 9.698 9.853 562,447 -0.12(-1.21%)
Mar 02, 2021 9.853 10.27 9.853 9.973 656,061 -0.15(-1.48%)
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.