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 )

10.81 +0.57 (+5.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Sep 30, 2020 4.130 4.216 4.115 4.159 969,014 +0.03(+0.70%)
Sep 29, 2020 4.159 4.207 4.110 4.130 553,550 -0.03(-0.69%)
Sep 28, 2020 4.101 4.274 4.067 4.159 875,712 +0.10(+2.37%)
Sep 25, 2020 3.889 4.091 3.889 4.062 779,121 +0.13(+3.18%)
Sep 24, 2020 3.976 4.053 3.870 3.937 1,014,871 +0.00(+0.00%)
Sep 23, 2020 3.995 4.082 3.908 3.937 1,696,020 -0.06(-1.45%)
Sep 22, 2020 3.947 4.139 3.947 3.995 1,104,040 +0.07(+1.72%)
Sep 21, 2020 4.130 4.139 3.899 3.928 1,870,641 -0.29(-6.96%)
Sep 18, 2020 4.447 4.447 4.197 4.221 2,371,852 -0.16(-3.63%)
Sep 17, 2020 4.332 4.447 4.264 4.380 844,630 -0.05(-1.09%)
Sep 16, 2020 4.486 4.577 4.346 4.428 1,389,617 -0.06(-1.29%)
Sep 15, 2020 4.332 4.534 4.264 4.486 1,371,675 +0.19(+4.48%)
Sep 14, 2020 4.130 4.322 4.082 4.293 1,077,660 +0.20(+4.94%)
Sep 11, 2020 4.197 4.203 4.062 4.091 950,423 -0.10(-2.30%)
Sep 10, 2020 4.284 4.332 4.168 4.187 881,715 -0.08(-1.81%)
Sep 09, 2020 4.370 4.429 4.202 4.264 1,253,215 -0.07(-1.56%)
Sep 08, 2020 4.101 4.399 4.053 4.332 1,225,517 +0.17(+4.17%)
Sep 04, 2020 4.284 4.332 4.082 4.159 1,670,539 -0.02(-0.46%)
Sep 03, 2020 4.255 4.390 4.139 4.178 914,727 -0.07(-1.59%)
Sep 02, 2020 4.120 4.245 4.091 4.245 657,784 +0.13(+3.04%)
Sep 01, 2020 4.226 4.284 4.101 4.120 793,476 -0.14(-3.39%)
Aug 31, 2020 4.216 4.313 4.168 4.264 1,471,870 -0.02(-0.56%)
Aug 28, 2020 4.149 4.293 4.053 4.288 688,535 +0.15(+3.60%)
Aug 27, 2020 4.091 4.245 4.091 4.139 487,358 +0.05(+1.18%)
Aug 26, 2020 4.101 4.130 3.985 4.091 804,506 -0.04(-0.93%)
Aug 25, 2020 4.197 4.264 4.101 4.130 708,374 -0.03(-0.69%)
Aug 24, 2020 4.043 4.194 3.981 4.159 865,548 +0.14(+3.59%)
Aug 21, 2020 4.091 4.111 3.986 4.014 749,166 -0.08(-1.88%)
Aug 20, 2020 4.034 4.144 4.014 4.091 624,417 -0.02(-0.47%)
Aug 19, 2020 4.111 4.226 4.072 4.111 636,227 -0.02(-0.47%)
Aug 18, 2020 4.418 4.475 4.130 4.130 710,150 -0.31(-6.93%)
Aug 17, 2020 4.447 4.475 4.351 4.437 752,178 -0.01(-0.22%)
Aug 14, 2020 4.370 4.533 4.335 4.447 995,522 +0.05(+1.09%)
Aug 13, 2020 4.485 4.533 4.351 4.399 579,417 -0.14(-3.17%)
Aug 12, 2020 4.706 4.783 4.461 4.543 663,562 -0.03(-0.73%)
Aug 11, 2020 4.610 4.783 4.562 4.576 970,923 +0.02(+0.53%)
Aug 10, 2020 4.293 4.620 4.293 4.552 1,277,225 +0.29(+6.76%)
Aug 07, 2020 3.995 4.283 3.899 4.264 1,106,622 +0.27(+6.73%)
Aug 06, 2020 4.024 4.139 3.890 3.995 1,118,822 -0.06(-1.42%)
Aug 05, 2020 3.918 4.053 3.909 4.053 1,045,249 +0.18(+4.71%)
Aug 04, 2020 3.746 3.890 3.746 3.870 1,183,808 +0.07(+1.77%)
Aug 03, 2020 3.909 3.909 3.717 3.803 1,675,302 -0.11(-2.70%)
Jul 31, 2020 4.062 4.159 3.880 3.909 1,545,710 -0.22(-5.35%)
Jul 30, 2020 3.995 4.137 3.952 4.130 899,318 +0.01(+0.23%)
Jul 29, 2020 3.928 4.139 3.880 4.120 1,245,554 +0.14(+3.62%)
Jul 28, 2020 3.794 4.034 3.794 3.976 1,265,341 +0.14(+3.76%)
Jul 27, 2020 3.899 3.914 3.803 3.832 737,801 -0.05(-1.24%)
Jul 24, 2020 3.928 3.957 3.842 3.880 622,865 -0.05(-1.22%)
Jul 23, 2020 3.976 4.005 3.816 3.928 632,662 -0.06(-1.45%)
Jul 22, 2020 3.803 4.014 3.803 3.986 986,813 +0.12(+3.23%)
Jul 21, 2020 3.947 4.034 3.832 3.861 1,253,822 -0.06(-1.47%)
Jul 20, 2020 3.938 4.005 3.851 3.918 843,212 -0.08(-1.92%)
Jul 17, 2020 4.072 4.149 3.957 3.995 733,027 -0.12(-3.03%)
Jul 16, 2020 4.168 4.168 4.034 4.120 782,745 -0.10(-2.28%)
Jul 15, 2020 4.082 4.283 3.995 4.216 1,559,267 +0.30(+7.60%)
Jul 14, 2020 3.976 4.082 3.813 3.918 1,144,590 -0.12(-2.86%)
Jul 13, 2020 4.264 4.274 4.005 4.034 1,501,432 -0.20(-4.76%)
Jul 10, 2020 4.024 4.245 4.005 4.235 810,287 +0.20(+5.00%)
Jul 09, 2020 4.264 4.322 3.995 4.034 1,115,940 -0.25(-5.83%)
Jul 08, 2020 4.178 4.387 4.120 4.283 1,108,794 +0.05(+1.13%)
Jul 07, 2020 4.504 4.504 4.235 4.235 1,255,850 -0.30(-6.57%)
Jul 06, 2020 4.514 4.600 4.437 4.533 1,165,770 +0.12(+2.83%)
Jul 02, 2020 4.677 4.696 4.365 4.408 850,895 -0.11(-2.34%)
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.