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 UNCHANGED
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 29, 2021 6.831 6.831 6.499 6.499 1,209,422 -0.33(-4.79%)
Jan 28, 2021 6.739 6.931 6.672 6.826 830,251 +0.13(+2.01%)
Jan 27, 2021 6.922 7.090 6.671 6.691 959,427 -0.37(-5.31%)
Jan 26, 2021 7.133 7.335 7.052 7.066 587,702 -0.08(-1.08%)
Jan 25, 2021 7.172 7.403 7.018 7.143 759,165 +0.10(+1.36%)
Jan 22, 2021 6.903 7.066 6.797 7.047 770,568 +0.12(+1.66%)
Jan 21, 2021 6.883 6.970 6.758 6.931 760,161 +0.10(+1.41%)
Jan 20, 2021 6.787 6.903 6.787 6.835 474,693 +0.07(+0.99%)
Jan 19, 2021 6.912 6.912 6.595 6.768 651,024 -0.05(-0.71%)
Jan 15, 2021 6.682 6.912 6.537 6.816 985,367 +0.03(+0.42%)
Jan 14, 2021 6.922 7.047 6.768 6.787 831,904 -0.05(-0.70%)
Jan 13, 2021 6.787 6.923 6.701 6.835 784,603 +0.00(+0.00%)
Jan 12, 2021 6.874 6.931 6.778 6.835 660,495 +0.01(+0.14%)
Jan 11, 2021 6.758 6.864 6.701 6.826 579,771 -0.07(-0.98%)
Jan 08, 2021 6.893 6.922 6.662 6.893 975,901 +0.02(+0.28%)
Jan 07, 2021 6.989 6.989 6.797 6.874 655,985 -0.05(-0.69%)
Jan 06, 2021 6.903 7.153 6.797 6.922 1,328,450 +0.18(+2.71%)
Jan 05, 2021 6.633 6.821 6.633 6.739 857,317 +0.12(+1.74%)
Jan 04, 2021 6.960 7.008 6.470 6.624 1,168,054 -0.38(-5.49%)
Dec 31, 2020 7.008 7.008 7.008 753,208 +0.05(+0.69%)
Dec 30, 2020 6.941 7.114 6.883 6.960 753,208 -0.08(-1.09%)
Dec 29, 2020 7.258 7.306 6.922 7.037 723,968 -0.15(-2.14%)
Dec 28, 2020 7.085 7.210 6.931 7.191 2,005,601 +0.17(+2.47%)
Dec 24, 2020 7.047 7.124 6.955 7.018 513,643 +0.04(+0.55%)
Dec 23, 2020 6.864 7.095 6.864 6.980 696,984 +0.13(+1.97%)
Dec 22, 2020 6.999 6.999 6.758 6.845 637,304 -0.13(-1.93%)
Dec 21, 2020 7.056 7.143 6.912 6.980 1,001,922 -0.32(-4.35%)
Dec 18, 2020 7.431 7.518 7.181 7.297 2,736,934 -0.07(-0.91%)
Dec 17, 2020 7.249 7.422 7.234 7.364 779,622 +0.12(+1.59%)
Dec 16, 2020 7.249 7.316 7.028 7.249 1,187,439 +0.04(+0.53%)
Dec 15, 2020 7.066 7.220 6.951 7.210 627,662 +0.25(+3.59%)
Dec 14, 2020 7.297 7.364 6.951 6.960 1,120,129 -0.19(-2.69%)
Dec 11, 2020 7.229 7.268 7.018 7.153 990,567 -0.19(-2.62%)
Dec 10, 2020 7.162 7.403 7.095 7.345 1,011,682 +0.08(+1.06%)
Dec 09, 2020 7.412 7.412 7.201 7.268 863,270 -0.03(-0.40%)
Dec 08, 2020 7.201 7.422 6.960 7.297 747,981 -0.01(-0.13%)
Dec 07, 2020 7.403 7.427 7.210 7.306 989,296 -0.15(-2.06%)
Dec 04, 2020 7.210 7.494 7.201 7.460 985,783 +0.35(+4.94%)
Dec 03, 2020 7.076 7.287 6.835 7.109 946,435 +0.03(+0.41%)
Dec 02, 2020 6.816 7.153 6.816 7.080 888,215 +0.22(+3.15%)
Dec 01, 2020 6.874 6.966 6.787 6.864 1,353,199 +0.12(+1.71%)
Nov 30, 2020 6.778 6.845 6.696 6.749 1,151,050 -0.15(-2.23%)
Nov 27, 2020 6.931 6.989 6.672 6.903 630,143 -0.03(-0.42%)
Nov 25, 2020 6.931 7.028 6.806 6.931 942,407 -0.07(-0.96%)
Nov 24, 2020 6.614 7.047 6.576 6.999 1,702,873 +0.48(+7.37%)
Nov 23, 2020 6.201 6.566 6.134 6.518 1,671,242 +0.44(+7.27%)
Nov 20, 2020 5.952 6.181 5.880 6.077 632,740 +0.01(+0.16%)
Nov 19, 2020 6.000 6.086 5.856 6.067 611,936 +0.06(+0.96%)
Nov 18, 2020 6.307 6.403 6.000 6.009 1,150,127 -0.30(-4.72%)
Nov 17, 2020 6.182 6.451 5.913 6.307 1,317,689 -0.01(-0.15%)
Nov 16, 2020 6.336 6.480 6.211 6.316 1,433,357 +0.26(+4.28%)
Nov 13, 2020 5.990 6.134 5.779 6.057 1,367,568 +0.17(+2.94%)
Nov 12, 2020 6.038 6.105 5.832 5.885 1,310,367 -0.30(-4.81%)
Nov 11, 2020 6.451 6.451 6.096 6.182 1,328,203 -0.20(-3.16%)
Nov 10, 2020 6.355 6.422 6.249 6.384 1,380,390 +0.02(+0.30%)
Nov 09, 2020 5.779 6.480 5.664 6.364 2,898,959 +0.98(+18.18%)
Nov 06, 2020 5.366 5.405 5.241 5.385 942,130 +0.02(+0.36%)
Nov 05, 2020 4.800 5.376 4.800 5.366 1,275,333 +0.62(+13.04%)
Nov 04, 2020 4.569 4.926 4.368 4.747 718,978 +0.01(+0.30%)
Nov 03, 2020 4.733 4.829 4.651 4.733 1,030,899 +0.09(+1.86%)
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.