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 +0.010 (+0.10%)
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 (%)
Oct 30, 2020 4.494 4.624 4.340 4.556 1,054,175 +0.02(+0.53%)
Oct 29, 2020 4.147 4.542 4.138 4.532 868,182 +0.36(+8.53%)
Oct 28, 2020 4.282 4.301 4.119 4.176 1,245,160 -0.22(-5.03%)
Oct 27, 2020 4.426 4.552 4.359 4.398 925,366 -0.07(-1.51%)
Oct 26, 2020 4.715 4.773 4.436 4.465 1,230,980 -0.36(-7.39%)
Oct 23, 2020 4.869 4.917 4.710 4.821 582,062 +0.02(+0.40%)
Oct 22, 2020 4.677 4.821 4.590 4.802 637,941 +0.16(+3.53%)
Oct 21, 2020 4.763 4.770 4.609 4.638 543,845 -0.15(-3.21%)
Oct 20, 2020 4.879 4.936 4.763 4.792 747,786 -0.02(-0.40%)
Oct 19, 2020 4.994 5.042 4.811 4.811 899,850 -0.13(-2.72%)
Oct 16, 2020 4.975 5.013 4.802 4.946 744,594 -0.06(-1.15%)
Oct 15, 2020 4.811 5.071 4.763 5.004 1,647,004 +0.13(+2.77%)
Oct 14, 2020 4.763 4.965 4.715 4.869 907,540 +0.12(+2.43%)
Oct 13, 2020 4.802 4.874 4.734 4.754 611,057 -0.05(-1.00%)
Oct 12, 2020 4.802 4.859 4.720 4.802 738,722 +0.00(+0.00%)
Oct 09, 2020 4.888 4.951 4.792 4.802 1,567,337 -0.01(-0.20%)
Oct 08, 2020 4.686 4.936 4.686 4.811 2,158,134 +0.20(+4.38%)
Oct 07, 2020 4.754 4.811 4.580 4.609 1,602,146 -0.13(-2.64%)
Oct 06, 2020 4.523 5.119 4.398 4.734 4,848,302 +0.26(+5.81%)
Oct 05, 2020 4.426 4.571 4.359 4.475 895,790 +0.00(+0.00%)
Oct 02, 2020 4.205 4.547 4.196 4.475 1,302,650 +0.03(+0.65%)
Oct 01, 2020 4.176 4.455 4.176 4.446 1,483,232 +0.29(+6.94%)
Sep 30, 2020 4.128 4.215 4.114 4.157 969,371 +0.03(+0.70%)
Sep 29, 2020 4.157 4.205 4.109 4.128 553,754 -0.03(-0.69%)
Sep 28, 2020 4.099 4.272 4.066 4.157 876,035 +0.10(+2.37%)
Sep 25, 2020 3.888 4.090 3.888 4.061 779,408 +0.13(+3.18%)
Sep 24, 2020 3.974 4.051 3.868 3.936 1,015,245 +0.00(+0.00%)
Sep 23, 2020 3.993 4.080 3.907 3.936 1,696,645 -0.06(-1.45%)
Sep 22, 2020 3.945 4.138 3.945 3.993 1,104,447 +0.07(+1.72%)
Sep 21, 2020 4.128 4.138 3.897 3.926 1,871,330 -0.29(-6.96%)
Sep 18, 2020 4.446 4.446 4.195 4.220 2,372,726 -0.16(-3.63%)
Sep 17, 2020 4.330 4.446 4.263 4.378 844,941 -0.05(-1.09%)
Sep 16, 2020 4.484 4.576 4.345 4.426 1,390,129 -0.06(-1.29%)
Sep 15, 2020 4.330 4.532 4.263 4.484 1,372,181 +0.19(+4.48%)
Sep 14, 2020 4.128 4.321 4.080 4.292 1,078,057 +0.20(+4.94%)
Sep 11, 2020 4.195 4.201 4.061 4.090 950,774 -0.10(-2.30%)
Sep 10, 2020 4.282 4.330 4.167 4.186 882,040 -0.08(-1.81%)
Sep 09, 2020 4.369 4.427 4.200 4.263 1,253,676 -0.07(-1.56%)
Sep 08, 2020 4.099 4.398 4.051 4.330 1,225,969 +0.17(+4.17%)
Sep 04, 2020 4.282 4.330 4.080 4.157 1,671,154 -0.02(-0.46%)
Sep 03, 2020 4.253 4.388 4.138 4.176 915,064 -0.07(-1.59%)
Sep 02, 2020 4.119 4.244 4.090 4.244 658,027 +0.13(+3.04%)
Sep 01, 2020 4.224 4.282 4.099 4.119 793,769 -0.14(-3.39%)
Aug 31, 2020 4.215 4.311 4.167 4.263 1,472,413 -0.02(-0.56%)
Aug 28, 2020 4.147 4.292 4.051 4.287 688,788 +0.15(+3.60%)
Aug 27, 2020 4.090 4.244 4.090 4.138 487,538 +0.05(+1.18%)
Aug 26, 2020 4.099 4.128 3.984 4.090 804,803 -0.04(-0.93%)
Aug 25, 2020 4.195 4.263 4.099 4.128 708,635 -0.03(-0.69%)
Aug 24, 2020 4.042 4.193 3.979 4.157 865,867 +0.14(+3.59%)
Aug 21, 2020 4.090 4.109 3.984 4.013 749,443 -0.08(-1.88%)
Aug 20, 2020 4.032 4.143 4.013 4.090 624,648 -0.02(-0.47%)
Aug 19, 2020 4.109 4.224 4.071 4.109 636,462 -0.02(-0.47%)
Aug 18, 2020 4.416 4.474 4.128 4.128 710,412 -0.31(-6.93%)
Aug 17, 2020 4.445 4.474 4.349 4.435 752,455 -0.01(-0.22%)
Aug 14, 2020 4.368 4.531 4.333 4.445 995,889 +0.05(+1.09%)
Aug 13, 2020 4.483 4.531 4.349 4.397 579,631 -0.14(-3.17%)
Aug 12, 2020 4.704 4.781 4.459 4.541 663,806 -0.03(-0.73%)
Aug 11, 2020 4.608 4.781 4.560 4.575 971,281 +0.02(+0.53%)
Aug 10, 2020 4.291 4.618 4.291 4.551 1,277,695 +0.29(+6.76%)
Aug 07, 2020 3.994 4.282 3.898 4.263 1,107,030 +0.27(+6.73%)
Aug 06, 2020 4.023 4.138 3.888 3.994 1,119,234 -0.06(-1.42%)
Aug 05, 2020 3.917 4.051 3.907 4.051 1,045,635 +0.18(+4.71%)
Aug 04, 2020 3.744 3.888 3.744 3.869 1,184,245 +0.07(+1.77%)
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.