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 )

10.48 -0.41 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 31, 2023 8.239 8.405 8.190 8.376 3,432,431 +0.17(+2.02%)
Jan 30, 2023 8.268 8.435 8.190 8.210 1,891,665 -0.16(-1.87%)
Jan 27, 2023 8.444 8.532 8.283 8.366 741,146 -0.16(-1.83%)
Jan 26, 2023 8.503 8.620 8.435 8.523 558,333 +0.09(+1.04%)
Jan 25, 2023 8.327 8.444 8.215 8.435 263,742 +0.02(+0.23%)
Jan 24, 2023 8.698 8.698 8.405 8.415 483,182 -0.33(-3.80%)
Jan 23, 2023 8.591 8.791 8.562 8.747 435,391 +0.18(+2.05%)
Jan 20, 2023 8.571 8.615 8.405 8.571 464,239 +0.05(+0.57%)
Jan 19, 2023 8.474 8.566 8.376 8.523 310,917 -0.01(-0.11%)
Jan 18, 2023 8.610 8.708 8.508 8.532 459,362 -0.08(-0.91%)
Jan 17, 2023 8.542 8.811 8.503 8.610 674,699 +0.08(+0.92%)
Jan 13, 2023 8.513 8.625 8.474 8.532 893,472 -0.06(-0.68%)
Jan 12, 2023 8.483 8.635 8.415 8.591 532,166 +0.22(+2.57%)
Jan 11, 2023 8.259 8.386 8.210 8.376 637,655 +0.17(+2.02%)
Jan 10, 2023 8.151 8.220 8.102 8.210 727,541 +0.05(+0.60%)
Jan 09, 2023 8.298 8.337 8.141 8.161 825,548 -0.13(-1.53%)
Jan 06, 2023 8.112 8.371 8.024 8.288 511,494 +0.25(+3.16%)
Jan 05, 2023 8.161 8.161 7.897 8.034 671,503 -0.21(-2.49%)
Jan 04, 2023 8.053 8.327 7.980 8.239 1,090,433 +0.29(+3.69%)
Jan 03, 2023 7.936 8.132 7.843 7.946 892,905 +0.16(+2.01%)
Dec 30, 2022 7.848 7.897 7.594 7.789 586,587 -0.15(-1.85%)
Dec 29, 2022 7.770 7.980 7.721 7.936 729,656 +0.26(+3.44%)
Dec 28, 2022 7.750 7.829 7.667 7.672 685,783 -0.09(-1.13%)
Dec 27, 2022 7.848 7.848 7.702 7.760 394,785 -0.06(-0.75%)
Dec 23, 2022 7.741 7.829 7.653 7.819 377,605 +0.08(+1.01%)
Dec 22, 2022 7.516 7.741 7.516 7.741 513,926 -0.07(-0.88%)
Dec 21, 2022 7.770 7.951 7.770 7.809 709,395 +0.14(+1.78%)
Dec 20, 2022 7.565 7.760 7.452 7.672 964,344 +0.06(+0.77%)
Dec 19, 2022 7.780 7.829 7.535 7.614 1,663,881 -0.12(-1.52%)
Dec 16, 2022 7.750 7.848 7.609 7.731 3,269,780 -0.21(-2.59%)
Dec 15, 2022 8.063 8.073 7.819 7.936 1,625,026 -0.28(-3.45%)
Dec 14, 2022 8.239 8.420 8.122 8.220 1,512,068 -0.07(-0.83%)
Dec 13, 2022 7.946 8.405 7.926 8.288 2,234,930 +0.68(+9.00%)
Dec 12, 2022 7.682 7.819 7.315 7.604 1,429,101 -0.54(-6.60%)
Dec 09, 2022 8.044 8.238 7.956 8.141 538,529 -0.01(-0.12%)
Dec 08, 2022 8.239 8.474 8.132 8.151 580,474 -0.07(-0.83%)
Dec 07, 2022 8.288 8.366 8.171 8.220 1,232,667 -0.09(-1.06%)
Dec 06, 2022 8.317 8.395 8.180 8.307 747,235 +0.02(+0.24%)
Dec 05, 2022 8.395 8.444 8.146 8.288 982,354 -0.12(-1.40%)
Dec 02, 2022 8.386 8.542 8.386 8.405 845,253 -0.10(-1.15%)
Dec 01, 2022 8.356 8.562 8.332 8.503 1,060,834 +0.22(+2.59%)
Nov 30, 2022 8.083 8.332 7.931 8.288 1,911,829 +0.13(+1.56%)
Nov 29, 2022 7.877 8.288 7.877 8.161 727,891 +0.26(+3.34%)
Nov 28, 2022 8.151 8.210 7.868 7.897 774,414 -0.36(-4.38%)
Nov 25, 2022 8.151 8.259 8.083 8.259 350,022 +0.08(+0.96%)
Nov 23, 2022 8.014 8.180 7.926 8.180 1,077,596 +0.11(+1.33%)
Nov 22, 2022 8.005 8.078 7.897 8.073 612,823 +0.13(+1.60%)
Nov 21, 2022 7.848 7.995 7.819 7.946 826,716 +0.01(+0.12%)
Nov 18, 2022 8.141 8.146 7.926 7.936 790,813 -0.01(-0.12%)
Nov 17, 2022 7.926 7.970 7.819 7.946 630,016 -0.17(-2.05%)
Nov 16, 2022 8.180 8.298 8.083 8.112 1,003,914 -0.21(-2.47%)
Nov 15, 2022 8.327 8.542 8.220 8.317 955,252 +0.11(+1.31%)
Nov 14, 2022 8.483 8.483 8.053 8.210 980,575 -0.33(-3.89%)
Nov 11, 2022 8.347 8.679 8.307 8.542 1,191,998 +0.26(+3.19%)
Nov 10, 2022 7.946 8.571 7.946 8.278 1,502,188 +0.75(+10.00%)
Nov 09, 2022 7.613 7.647 7.438 7.526 1,368,617 -0.12(-1.53%)
Nov 08, 2022 7.807 7.865 7.555 7.642 999,491 -0.16(-2.11%)
Nov 07, 2022 7.701 7.827 7.608 7.807 1,158,735 +0.20(+2.68%)
Nov 04, 2022 7.351 7.623 7.322 7.604 1,219,523 +0.33(+4.53%)
Nov 03, 2022 7.303 7.419 7.191 7.274 1,334,795 -0.18(-2.47%)
Nov 02, 2022 7.904 7.914 7.458 7.458 2,271,329 -0.49(-6.22%)
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.