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 )

9.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 7.103 7.157 7.008 7.043 626,190 -0.06(-0.84%)
Aug 30, 2023 6.904 7.182 6.824 7.103 1,114,001 +0.18(+2.58%)
Aug 29, 2023 6.745 6.924 6.685 6.924 690,957 +0.17(+2.50%)
Aug 28, 2023 6.576 6.819 6.556 6.755 594,867 +0.21(+3.19%)
Aug 25, 2023 6.725 6.775 6.526 6.546 495,648 -0.18(-2.66%)
Aug 24, 2023 6.656 6.750 6.606 6.725 630,517 +0.04(+0.59%)
Aug 23, 2023 6.596 6.685 6.526 6.685 706,176 +0.08(+1.20%)
Aug 22, 2023 6.735 6.760 6.596 6.606 634,756 -0.09(-1.34%)
Aug 21, 2023 6.824 6.854 6.606 6.695 659,328 -0.15(-2.18%)
Aug 18, 2023 6.735 6.884 6.700 6.844 543,705 -0.01(-0.14%)
Aug 17, 2023 6.914 6.964 6.810 6.854 778,443 -0.04(-0.58%)
Aug 16, 2023 7.142 7.232 6.815 6.894 751,375 -0.28(-3.88%)
Aug 15, 2023 7.232 7.296 7.128 7.172 725,293 -0.22(-2.95%)
Aug 14, 2023 7.479 7.538 7.335 7.390 800,201 -0.19(-2.48%)
Aug 11, 2023 7.499 7.607 7.479 7.578 639,474 -0.04(-0.52%)
Aug 10, 2023 7.716 7.751 7.578 7.617 649,139 -0.01(-0.13%)
Aug 09, 2023 7.795 7.795 7.563 7.627 933,756 -0.18(-2.28%)
Aug 08, 2023 7.607 7.825 7.459 7.805 986,636 +0.01(+0.13%)
Aug 07, 2023 7.687 7.825 7.523 7.795 746,462 +0.12(+1.55%)
Aug 04, 2023 7.489 7.721 7.350 7.677 999,266 +0.16(+2.11%)
Aug 03, 2023 7.419 7.588 7.321 7.518 1,519,618 +0.08(+1.06%)
Aug 02, 2023 6.776 7.459 6.727 7.439 2,181,633 +0.56(+8.20%)
Aug 01, 2023 6.816 6.890 6.519 6.875 878,419 +0.03(+0.43%)
Jul 31, 2023 6.717 6.856 6.687 6.846 953,794 +0.12(+1.76%)
Jul 28, 2023 6.539 6.786 6.277 6.727 1,473,621 -0.02(-0.29%)
Jul 27, 2023 7.083 7.083 6.707 6.747 746,175 -0.26(-3.67%)
Jul 26, 2023 6.826 7.083 6.826 7.004 480,923 +0.16(+2.31%)
Jul 25, 2023 6.816 6.994 6.747 6.846 502,735 +0.01(+0.14%)
Jul 24, 2023 6.806 6.974 6.786 6.836 669,028 +0.07(+1.02%)
Jul 21, 2023 6.984 6.984 6.757 6.767 656,875 -0.15(-2.15%)
Jul 20, 2023 7.172 7.172 6.895 6.915 888,126 -0.27(-3.72%)
Jul 19, 2023 7.172 7.232 7.048 7.182 590,396 +0.08(+1.11%)
Jul 18, 2023 6.925 7.162 6.875 7.103 645,318 +0.18(+2.57%)
Jul 17, 2023 6.905 6.959 6.806 6.925 442,246 +0.03(+0.43%)
Jul 14, 2023 6.994 6.994 6.796 6.895 583,130 -0.15(-2.11%)
Jul 13, 2023 6.905 7.118 6.865 7.044 608,833 +0.17(+2.45%)
Jul 12, 2023 6.836 6.940 6.757 6.875 707,078 +0.22(+3.27%)
Jul 11, 2023 6.321 6.678 6.316 6.658 808,145 +0.40(+6.32%)
Jul 10, 2023 6.124 6.321 6.114 6.262 616,852 +0.09(+1.44%)
Jul 07, 2023 6.035 6.213 6.035 6.173 774,695 +0.16(+2.63%)
Jul 06, 2023 6.025 6.049 5.941 6.015 347,869 -0.14(-2.25%)
Jul 05, 2023 6.213 6.252 6.064 6.153 511,646 -0.13(-2.05%)
Jul 03, 2023 6.114 6.292 6.090 6.282 331,877 +0.13(+2.09%)
Jun 30, 2023 6.401 6.401 6.079 6.153 1,103,247 -0.18(-2.81%)
Jun 29, 2023 6.084 6.361 6.064 6.331 723,300 +0.25(+4.07%)
Jun 28, 2023 6.064 6.094 5.849 6.084 677,671 -0.01(-0.16%)
Jun 27, 2023 5.985 6.138 5.896 6.094 669,119 +0.12(+1.99%)
Jun 26, 2023 5.856 6.114 5.856 5.975 816,206 +0.15(+2.55%)
Jun 23, 2023 5.876 5.886 5.753 5.827 1,638,200 -0.17(-2.81%)
Jun 22, 2023 5.995 6.039 5.832 5.995 780,155 -0.06(-0.98%)
Jun 21, 2023 5.926 6.079 5.842 6.054 796,996 +0.07(+1.16%)
Jun 20, 2023 6.213 6.213 5.965 5.985 706,744 -0.27(-4.27%)
Jun 16, 2023 6.440 6.519 6.203 6.252 1,235,873 -0.13(-2.02%)
Jun 15, 2023 6.410 6.415 6.302 6.381 786,694 -0.08(-1.23%)
Jun 14, 2023 6.638 6.722 6.425 6.460 659,971 -0.18(-2.68%)
Jun 13, 2023 6.579 6.715 6.539 6.638 681,697 +0.08(+1.21%)
Jun 12, 2023 6.579 6.638 6.351 6.559 510,999 -0.04(-0.60%)
Jun 09, 2023 6.618 6.678 6.499 6.598 732,583 -0.03(-0.45%)
Jun 08, 2023 6.559 6.658 6.430 6.628 881,380 +0.02(+0.30%)
Jun 07, 2023 6.272 6.648 6.272 6.608 1,286,241 +0.43(+6.88%)
Jun 06, 2023 5.787 6.237 5.738 6.183 1,170,787 +0.42(+7.20%)
Jun 05, 2023 5.945 5.975 5.738 5.767 565,885 -0.20(-3.32%)
Jun 02, 2023 5.837 5.995 5.837 5.965 798,843 +0.26(+4.51%)
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.