Skip to main content

Newmark Group Inc Cl A (NQ: NMRK )

11.09 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.592 8.826 8.502 8.781 257,912 +0.23(+2.74%)
Oct 30, 2018 8.484 8.700 8.439 8.547 242,578 +0.05(+0.64%)
Oct 29, 2018 9.097 9.259 8.412 8.493 440,594 -0.52(-5.80%)
Oct 26, 2018 9.367 9.430 8.980 9.016 345,623 -0.48(-5.03%)
Oct 25, 2018 8.880 9.728 8.880 9.493 500,304 +0.58(+6.47%)
Oct 24, 2018 9.448 9.539 8.880 8.916 352,690 -0.53(-5.63%)
Oct 23, 2018 9.403 9.575 9.313 9.448 180,751 -0.05(-0.47%)
Oct 22, 2018 9.728 9.836 9.439 9.493 175,799 -0.17(-1.77%)
Oct 19, 2018 9.602 9.773 9.602 9.665 189,560 +0.05(+0.56%)
Oct 18, 2018 9.529 9.782 9.520 9.611 271,237 -0.04(-0.37%)
Oct 17, 2018 9.737 9.827 9.602 9.647 186,915 -0.14(-1.47%)
Oct 16, 2018 9.430 9.872 9.349 9.791 284,290 +0.41(+4.42%)
Oct 15, 2018 9.097 9.421 9.052 9.376 228,530 +0.26(+2.87%)
Oct 12, 2018 9.620 9.850 9.052 9.115 348,950 +0.23(+2.54%)
Oct 11, 2018 8.907 9.079 8.880 8.889 205,409 -0.07(-0.80%)
Oct 10, 2018 9.070 9.313 8.934 8.961 294,416 -0.20(-2.17%)
Oct 09, 2018 9.232 9.394 9.115 9.160 316,781 -0.07(-0.78%)
Oct 08, 2018 9.403 9.511 9.187 9.232 215,216 -0.14(-1.44%)
Oct 05, 2018 9.502 9.557 9.241 9.367 331,536 -0.15(-1.61%)
Oct 04, 2018 9.746 9.764 9.502 9.520 292,274 -0.23(-2.31%)
Oct 03, 2018 9.899 9.953 9.629 9.746 367,179 -0.13(-1.28%)
Oct 02, 2018 9.989 10.07 9.818 9.872 182,706 -0.08(-0.82%)
Oct 01, 2018 10.14 10.19 9.926 9.953 265,115 -0.14(-1.34%)
Sep 28, 2018 10.03 10.23 9.998 10.09 255,335 +0.04(+0.36%)
Sep 27, 2018 9.953 10.42 9.953 10.05 539,714 +0.05(+0.54%)
Sep 26, 2018 10.09 10.23 9.989 9.998 253,798 +0.01(+0.09%)
Sep 25, 2018 10.39 10.39 9.944 9.989 396,150 -0.39(-3.74%)
Sep 24, 2018 10.25 10.44 9.985 10.38 472,435 +0.12(+1.14%)
Sep 21, 2018 9.872 10.26 9.728 10.26 5,197,107 +0.39(+3.93%)
Sep 20, 2018 9.818 9.923 9.620 9.872 740,954 +0.12(+1.20%)
Sep 19, 2018 9.890 9.899 9.665 9.755 633,616 -0.19(-1.90%)
Sep 18, 2018 10.08 10.10 9.935 9.944 406,748 -0.14(-1.34%)
Sep 17, 2018 10.39 10.39 10.06 10.08 373,712 -0.31(-2.95%)
Sep 14, 2018 10.57 10.71 10.33 10.39 424,486 -0.14(-1.37%)
Sep 13, 2018 10.84 10.87 10.50 10.53 223,319 -0.27(-2.50%)
Sep 12, 2018 10.94 11.18 10.78 10.80 254,079 -0.03(-0.25%)
Sep 11, 2018 11.10 11.12 10.78 10.83 402,015 -0.27(-2.44%)
Sep 10, 2018 11.16 11.25 10.91 11.10 426,849 -0.03(-0.24%)
Sep 07, 2018 11.45 11.66 11.12 11.13 267,758 -0.35(-3.06%)
Sep 06, 2018 11.33 11.51 11.31 11.48 131,131 +0.19(+1.68%)
Sep 05, 2018 11.36 11.49 11.26 11.29 187,360 -0.05(-0.48%)
Sep 04, 2018 11.54 11.54 11.17 11.34 125,387 -0.24(-2.10%)
Aug 31, 2018 11.59 11.59 11.59 0 +0.14(+1.18%)
Aug 30, 2018 11.57 11.57 11.39 11.45 105,973 -0.13(-1.09%)
Aug 29, 2018 11.55 11.63 11.49 11.58 105,536 -0.05(-0.39%)
Aug 28, 2018 11.66 11.70 11.57 11.62 86,588 -0.03(-0.23%)
Aug 27, 2018 11.56 11.72 11.56 11.65 121,030 +0.11(+0.94%)
Aug 24, 2018 11.39 11.62 11.36 11.54 232,153 +0.18(+1.59%)
Aug 23, 2018 11.33 11.41 11.24 11.36 219,592 +0.08(+0.72%)
Aug 22, 2018 11.40 11.44 11.22 11.28 211,439 -0.16(-1.42%)
Aug 21, 2018 11.39 11.56 11.31 11.44 182,466 +0.01(+0.08%)
Aug 20, 2018 11.39 11.52 11.31 11.43 117,584 +0.10(+0.88%)
Aug 17, 2018 11.14 11.40 11.08 11.33 101,712 +0.19(+1.70%)
Aug 16, 2018 10.96 11.21 10.96 11.14 193,500 +0.24(+2.22%)
Aug 15, 2018 11.28 11.28 10.79 10.90 205,461 -0.35(-3.10%)
Aug 14, 2018 11.24 11.36 11.13 11.25 268,957 +0.10(+0.88%)
Aug 13, 2018 11.59 11.64 11.12 11.15 267,936 -0.44(-3.78%)
Aug 10, 2018 11.72 11.86 11.56 11.59 145,356 -0.20(-1.67%)
Aug 09, 2018 11.87 11.97 11.73 11.79 283,088 -0.12(-0.98%)
Aug 08, 2018 12.19 12.19 11.79 11.90 207,379 -0.32(-2.64%)
Aug 07, 2018 12.29 12.42 12.09 12.23 314,097 -0.10(-0.80%)
Aug 06, 2018 11.86 12.33 11.85 12.32 241,884 +0.53(+4.48%)
Aug 03, 2018 11.95 12.05 11.76 11.80 112,620 -0.15(-1.27%)
Aug 02, 2018 12.22 12.37 11.65 11.95 420,057 -0.43(-3.47%)
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.