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 )

15.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 4.488 4.618 4.334 4.551 1,055,515 +0.02(+0.53%)
Oct 29, 2020 4.142 4.536 4.133 4.527 869,286 +0.36(+8.53%)
Oct 28, 2020 4.277 4.296 4.113 4.171 1,246,743 -0.22(-5.03%)
Oct 27, 2020 4.421 4.546 4.354 4.392 926,542 -0.07(-1.51%)
Oct 26, 2020 4.709 4.767 4.430 4.459 1,232,545 -0.36(-7.39%)
Oct 23, 2020 4.863 4.911 4.704 4.815 582,802 +0.02(+0.40%)
Oct 22, 2020 4.671 4.815 4.584 4.796 638,752 +0.16(+3.53%)
Oct 21, 2020 4.757 4.764 4.603 4.632 544,536 -0.15(-3.21%)
Oct 20, 2020 4.873 4.930 4.757 4.786 748,736 -0.02(-0.40%)
Oct 19, 2020 4.988 5.036 4.805 4.805 900,994 -0.13(-2.72%)
Oct 16, 2020 4.969 5.007 4.796 4.940 745,541 -0.06(-1.15%)
Oct 15, 2020 4.805 5.065 4.757 4.997 1,649,098 +0.13(+2.77%)
Oct 14, 2020 4.757 4.959 4.709 4.863 908,694 +0.12(+2.43%)
Oct 13, 2020 4.796 4.868 4.728 4.748 611,833 -0.05(-1.00%)
Oct 12, 2020 4.796 4.853 4.714 4.796 739,661 +0.00(+0.00%)
Oct 09, 2020 4.882 4.945 4.786 4.796 1,569,330 -0.01(-0.20%)
Oct 08, 2020 4.680 4.930 4.680 4.805 2,160,878 +0.20(+4.38%)
Oct 07, 2020 4.748 4.805 4.575 4.603 1,604,183 -0.12(-2.64%)
Oct 06, 2020 4.517 5.113 4.392 4.728 4,854,466 +0.26(+5.81%)
Oct 05, 2020 4.421 4.565 4.354 4.469 896,929 +0.00(+0.00%)
Oct 02, 2020 4.200 4.541 4.191 4.469 1,304,307 +0.03(+0.65%)
Oct 01, 2020 4.171 4.450 4.171 4.440 1,485,118 +0.29(+6.94%)
Sep 30, 2020 4.123 4.209 4.108 4.152 970,604 +0.03(+0.70%)
Sep 29, 2020 4.152 4.200 4.104 4.123 554,459 -0.03(-0.69%)
Sep 28, 2020 4.094 4.267 4.060 4.152 877,148 +0.10(+2.37%)
Sep 25, 2020 3.883 4.084 3.883 4.056 780,399 +0.12(+3.18%)
Sep 24, 2020 3.969 4.046 3.863 3.931 1,016,536 +0.00(+0.00%)
Sep 23, 2020 3.988 4.075 3.902 3.931 1,698,802 -0.06(-1.45%)
Sep 22, 2020 3.940 4.133 3.940 3.988 1,105,851 +0.07(+1.72%)
Sep 21, 2020 4.123 4.133 3.892 3.921 1,873,710 -0.29(-6.96%)
Sep 18, 2020 4.440 4.440 4.190 4.214 2,375,743 -0.16(-3.63%)
Sep 17, 2020 4.325 4.440 4.257 4.373 846,016 -0.05(-1.09%)
Sep 16, 2020 4.478 4.570 4.339 4.421 1,391,896 -0.06(-1.29%)
Sep 15, 2020 4.325 4.527 4.257 4.478 1,373,925 +0.19(+4.48%)
Sep 14, 2020 4.123 4.315 4.075 4.286 1,079,428 +0.20(+4.94%)
Sep 11, 2020 4.190 4.196 4.056 4.084 951,982 -0.10(-2.30%)
Sep 10, 2020 4.277 4.325 4.161 4.181 883,162 -0.08(-1.81%)
Sep 09, 2020 4.363 4.422 4.195 4.257 1,255,270 -0.07(-1.56%)
Sep 08, 2020 4.094 4.392 4.046 4.325 1,227,528 +0.17(+4.17%)
Sep 04, 2020 4.277 4.325 4.075 4.152 1,673,279 -0.02(-0.46%)
Sep 03, 2020 4.248 4.382 4.133 4.171 916,228 -0.07(-1.59%)
Sep 02, 2020 4.113 4.238 4.084 4.238 658,863 +0.12(+3.04%)
Sep 01, 2020 4.219 4.277 4.094 4.113 794,778 -0.14(-3.39%)
Aug 31, 2020 4.209 4.305 4.161 4.257 1,474,285 -0.02(-0.56%)
Aug 28, 2020 4.142 4.286 4.046 4.281 689,664 +0.15(+3.60%)
Aug 27, 2020 4.084 4.238 4.084 4.133 488,158 +0.05(+1.18%)
Aug 26, 2020 4.094 4.123 3.979 4.084 805,826 -0.04(-0.93%)
Aug 25, 2020 4.190 4.257 4.094 4.123 709,536 -0.03(-0.69%)
Aug 24, 2020 4.037 4.187 3.974 4.152 866,968 +0.14(+3.59%)
Aug 21, 2020 4.085 4.104 3.979 4.008 750,395 -0.08(-1.88%)
Aug 20, 2020 4.027 4.137 4.008 4.085 625,442 -0.02(-0.47%)
Aug 19, 2020 4.104 4.219 4.065 4.104 637,271 -0.02(-0.47%)
Aug 18, 2020 4.411 4.468 4.123 4.123 711,315 -0.31(-6.93%)
Aug 17, 2020 4.439 4.468 4.343 4.430 753,412 -0.01(-0.22%)
Aug 14, 2020 4.363 4.526 4.327 4.439 997,155 +0.05(+1.09%)
Aug 13, 2020 4.478 4.526 4.343 4.391 580,368 -0.14(-3.17%)
Aug 12, 2020 4.698 4.775 4.454 4.535 664,650 -0.03(-0.73%)
Aug 11, 2020 4.602 4.775 4.554 4.569 972,516 +0.02(+0.53%)
Aug 10, 2020 4.286 4.612 4.286 4.545 1,279,320 +0.29(+6.76%)
Aug 07, 2020 3.989 4.276 3.893 4.257 1,108,437 +0.27(+6.73%)
Aug 06, 2020 4.017 4.133 3.883 3.989 1,120,657 -0.06(-1.42%)
Aug 05, 2020 3.912 4.046 3.902 4.046 1,046,964 +0.18(+4.71%)
Aug 04, 2020 3.739 3.883 3.739 3.864 1,185,750 +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.