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, 2023 8.214 8.275 8.095 8.184 1,278,680 -0.03(-0.36%)
Nov 29, 2023 8.105 8.368 8.105 8.214 1,100,062 +0.26(+3.25%)
Nov 28, 2023 7.836 7.975 7.756 7.955 1,100,140 +0.10(+1.27%)
Nov 27, 2023 7.796 7.926 7.687 7.856 864,316 -0.01(-0.13%)
Nov 24, 2023 7.846 7.916 7.677 7.866 322,393 -0.01(-0.13%)
Nov 22, 2023 7.856 7.954 7.747 7.876 928,056 +0.13(+1.67%)
Nov 21, 2023 7.756 7.816 7.667 7.747 958,686 -0.02(-0.26%)
Nov 20, 2023 7.727 7.826 7.559 7.766 867,837 +0.01(+0.13%)
Nov 17, 2023 7.727 7.771 7.608 7.757 885,245 +0.13(+1.69%)
Nov 16, 2023 7.687 7.720 7.573 7.628 827,940 -0.09(-1.16%)
Nov 15, 2023 7.509 7.796 7.509 7.717 1,059,311 +0.15(+1.96%)
Nov 14, 2023 7.172 7.657 7.113 7.568 1,359,579 +0.83(+12.35%)
Nov 13, 2023 6.687 6.791 6.578 6.736 600,257 -0.02(-0.29%)
Nov 10, 2023 6.796 6.865 6.726 6.756 805,858 +0.00(+0.00%)
Nov 09, 2023 6.994 6.994 6.726 6.756 650,084 -0.21(-2.99%)
Nov 08, 2023 7.043 7.112 6.890 6.964 908,036 -0.03(-0.42%)
Nov 07, 2023 7.033 7.093 6.845 6.994 1,143,197 -0.10(-1.40%)
Nov 06, 2023 7.430 7.440 7.014 7.093 2,137,175 -0.36(-4.79%)
Nov 03, 2023 6.915 7.514 6.815 7.449 1,673,102 +0.70(+10.43%)
Nov 02, 2023 6.568 6.776 6.454 6.746 1,596,244 +0.30(+4.61%)
Nov 01, 2023 5.894 6.459 5.815 6.449 2,613,715 +0.83(+14.81%)
Oct 31, 2023 5.528 5.642 5.468 5.617 1,296,710 +0.12(+2.16%)
Oct 30, 2023 5.458 5.567 5.379 5.498 1,098,810 +0.11(+2.02%)
Oct 27, 2023 5.409 5.468 5.330 5.389 1,224,236 -0.02(-0.37%)
Oct 26, 2023 5.211 5.458 5.201 5.409 935,141 +0.20(+3.80%)
Oct 25, 2023 5.161 5.250 5.037 5.211 1,090,674 -0.03(-0.57%)
Oct 24, 2023 5.270 5.349 5.166 5.240 815,142 +0.02(+0.38%)
Oct 23, 2023 5.171 5.364 5.161 5.221 731,586 -0.01(-0.19%)
Oct 20, 2023 5.379 5.438 5.221 5.230 920,245 -0.12(-2.22%)
Oct 19, 2023 5.498 5.577 5.339 5.349 811,212 -0.15(-2.70%)
Oct 18, 2023 5.676 5.726 5.438 5.498 989,702 -0.29(-4.97%)
Oct 17, 2023 5.696 5.914 5.686 5.785 1,552,647 +0.01(+0.17%)
Oct 16, 2023 5.874 5.941 5.746 5.775 1,307,106 +0.00(+0.00%)
Oct 13, 2023 6.033 6.033 5.706 5.775 914,983 -0.18(-2.99%)
Oct 12, 2023 6.251 6.251 5.894 5.954 1,002,011 -0.30(-4.75%)
Oct 11, 2023 6.142 6.261 6.053 6.251 994,212 +0.17(+2.77%)
Oct 10, 2023 5.993 6.122 5.933 6.082 760,973 +0.10(+1.66%)
Oct 09, 2023 5.775 6.013 5.727 5.983 889,266 +0.15(+2.55%)
Oct 06, 2023 5.795 5.874 5.676 5.835 1,947,213 +0.00(+0.00%)
Oct 05, 2023 5.746 5.864 5.681 5.835 1,337,514 +0.06(+1.03%)
Oct 04, 2023 5.528 5.825 5.528 5.775 2,157,388 -0.03(-0.51%)
Oct 03, 2023 6.003 6.004 5.547 5.805 1,372,116 -0.37(-5.94%)
Oct 02, 2023 6.370 6.370 6.102 6.172 672,087 -0.20(-3.11%)
Sep 29, 2023 6.290 6.429 6.191 6.370 968,164 +0.14(+2.23%)
Sep 28, 2023 6.211 6.320 6.147 6.231 1,134,754 +0.03(+0.48%)
Sep 27, 2023 6.350 6.439 6.112 6.201 1,165,856 -0.12(-1.88%)
Sep 26, 2023 6.380 6.484 6.261 6.320 824,506 -0.19(-2.89%)
Sep 25, 2023 6.399 6.518 6.469 6.508 619,689 +0.08(+1.23%)
Sep 22, 2023 6.419 6.528 6.370 6.429 705,395 +0.01(+0.15%)
Sep 21, 2023 6.677 6.677 6.399 6.419 941,451 -0.29(-4.28%)
Sep 20, 2023 6.815 6.905 6.677 6.706 613,838 -0.05(-0.73%)
Sep 19, 2023 6.687 6.825 6.647 6.756 744,080 +0.09(+1.34%)
Sep 18, 2023 6.736 6.830 6.662 6.667 798,942 -0.09(-1.32%)
Sep 15, 2023 6.815 6.825 6.667 6.756 1,225,007 -0.05(-0.80%)
Sep 14, 2023 6.637 6.840 6.489 6.810 789,739 +0.26(+4.01%)
Sep 13, 2023 7.083 7.083 6.503 6.548 983,122 -0.53(-7.42%)
Sep 12, 2023 7.004 7.177 7.004 7.073 612,625 +0.05(+0.71%)
Sep 11, 2023 7.033 7.073 6.979 7.023 657,385 +0.07(+1.00%)
Sep 08, 2023 6.845 6.994 6.766 6.954 659,124 +0.12(+1.74%)
Sep 07, 2023 6.905 6.924 6.766 6.835 836,067 -0.11(-1.57%)
Sep 06, 2023 7.073 7.152 6.835 6.944 627,282 -0.10(-1.41%)
Sep 05, 2023 7.083 7.162 6.954 7.043 574,165 -0.12(-1.66%)
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.