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 )

10.92 +0.11 (+1.02%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 28, 2023 6.065 6.310 6.006 6.222 688,156 +0.15(+2.42%)
Apr 27, 2023 5.869 6.134 5.869 6.075 687,410 +0.25(+4.21%)
Apr 26, 2023 5.898 5.979 5.790 5.829 643,175 -0.10(-1.66%)
Apr 25, 2023 6.036 6.055 5.883 5.928 509,254 -0.20(-3.21%)
Apr 24, 2023 6.202 6.202 6.036 6.124 694,317 -0.09(-1.42%)
Apr 21, 2023 6.222 6.271 6.153 6.212 638,154 -0.02(-0.31%)
Apr 20, 2023 6.242 6.271 6.124 6.232 792,800 -0.07(-1.09%)
Apr 19, 2023 6.271 6.389 6.237 6.301 882,761 +0.01(+0.16%)
Apr 18, 2023 6.448 6.458 6.232 6.291 1,008,500 -0.15(-2.29%)
Apr 17, 2023 6.281 6.453 6.232 6.438 659,630 +0.13(+2.02%)
Apr 14, 2023 6.458 6.536 6.193 6.310 806,924 -0.14(-2.13%)
Apr 13, 2023 6.428 6.536 6.364 6.448 689,736 +0.05(+0.77%)
Apr 12, 2023 6.693 6.703 6.379 6.399 779,184 -0.19(-2.83%)
Apr 11, 2023 6.624 6.691 6.556 6.585 1,078,144 -0.05(-0.74%)
Apr 10, 2023 6.821 6.821 6.462 6.634 2,259,747 -0.35(-5.06%)
Apr 06, 2023 6.899 7.007 6.821 6.987 1,109,207 +0.11(+1.57%)
Apr 05, 2023 6.860 6.889 6.762 6.880 1,100,994 -0.01(-0.14%)
Apr 04, 2023 6.948 6.948 6.693 6.889 1,175,801 -0.06(-0.85%)
Apr 03, 2023 6.948 7.002 6.845 6.948 976,530 +0.00(+0.00%)
Mar 31, 2023 6.850 6.958 6.821 6.948 1,143,139 +0.13(+1.87%)
Mar 30, 2023 6.938 6.997 6.791 6.821 812,547 -0.04(-0.57%)
Mar 29, 2023 6.634 6.875 6.565 6.860 1,755,671 +0.52(+8.20%)
Mar 28, 2023 6.320 6.492 6.291 6.340 728,180 -0.04(-0.62%)
Mar 27, 2023 6.438 6.467 6.315 6.379 774,591 +0.03(+0.46%)
Mar 24, 2023 6.291 6.374 6.164 6.350 1,081,145 +0.02(+0.31%)
Mar 23, 2023 6.428 6.570 6.301 6.330 986,291 -0.05(-0.77%)
Mar 22, 2023 6.713 6.713 6.369 6.379 954,167 -0.35(-5.25%)
Mar 21, 2023 6.742 6.801 6.664 6.732 734,706 +0.14(+2.08%)
Mar 20, 2023 6.595 6.762 6.536 6.595 867,893 +0.06(+0.90%)
Mar 17, 2023 6.821 6.894 6.497 6.536 1,644,164 -0.39(-5.67%)
Mar 16, 2023 6.713 6.968 6.693 6.929 832,373 +0.07(+1.00%)
Mar 15, 2023 6.634 6.953 6.595 6.860 1,162,162 -0.02(-0.29%)
Mar 14, 2023 7.184 7.243 6.723 6.880 1,314,701 -0.05(-0.71%)
Mar 13, 2023 7.056 7.223 6.855 6.929 1,040,433 -0.25(-3.42%)
Mar 10, 2023 7.449 7.493 7.100 7.174 1,122,804 -0.27(-3.69%)
Mar 09, 2023 7.733 7.753 7.419 7.449 881,807 -0.31(-4.05%)
Mar 08, 2023 7.537 7.763 7.414 7.763 929,978 +0.23(+2.99%)
Mar 07, 2023 7.586 7.625 7.409 7.537 1,260,788 -0.09(-1.16%)
Mar 06, 2023 7.831 7.831 7.591 7.625 842,704 -0.15(-1.89%)
Mar 03, 2023 7.684 7.782 7.606 7.773 1,002,296 +0.19(+2.46%)
Mar 02, 2023 7.724 7.733 7.498 7.586 984,558 -0.25(-3.13%)
Mar 01, 2023 7.880 7.900 7.734 7.831 679,102 -0.01(-0.12%)
Feb 28, 2023 7.783 7.949 7.675 7.841 1,869,106 +0.04(+0.50%)
Feb 27, 2023 8.037 8.037 7.768 7.802 433,838 -0.11(-1.36%)
Feb 24, 2023 7.861 7.915 7.685 7.910 501,259 -0.11(-1.34%)
Feb 23, 2023 8.017 8.085 7.880 8.017 696,773 +0.06(+0.74%)
Feb 22, 2023 7.871 8.007 7.851 7.959 773,926 +0.14(+1.75%)
Feb 21, 2023 8.086 8.223 7.763 7.822 855,592 -0.45(-5.44%)
Feb 17, 2023 8.340 8.721 8.047 8.271 1,145,253 -0.05(-0.59%)
Feb 16, 2023 8.115 8.457 7.968 8.320 1,253,646 -0.37(-4.27%)
Feb 15, 2023 8.428 8.711 8.428 8.692 885,005 +0.10(+1.14%)
Feb 14, 2023 8.535 8.721 8.457 8.594 467,156 -0.01(-0.11%)
Feb 13, 2023 8.496 8.643 8.447 8.604 684,673 +0.07(+0.80%)
Feb 10, 2023 8.399 8.535 8.296 8.535 558,032 +0.08(+0.92%)
Feb 09, 2023 8.174 8.504 8.174 8.457 1,060,074 +0.38(+4.72%)
Feb 08, 2023 8.438 8.477 8.066 8.076 1,110,105 -0.44(-5.17%)
Feb 07, 2023 8.369 8.555 8.095 8.516 597,316 +0.06(+0.69%)
Feb 06, 2023 8.663 8.731 8.325 8.457 641,008 -0.35(-4.00%)
Feb 03, 2023 8.741 8.873 8.643 8.809 906,951 -0.07(-0.77%)
Feb 02, 2023 8.477 9.151 8.457 8.878 1,588,359 +0.52(+6.20%)
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.