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 )

9.590 +0.080 (+0.84%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 18, 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 6.850 6.850 6.517 6.517 1,206,066 -0.33(-4.79%)
Jan 28, 2021 6.758 6.951 6.690 6.845 827,947 +0.13(+2.01%)
Jan 27, 2021 6.941 7.110 6.689 6.710 956,765 -0.38(-5.31%)
Jan 26, 2021 7.153 7.356 7.071 7.086 586,071 -0.08(-1.08%)
Jan 25, 2021 7.192 7.423 7.038 7.163 757,058 +0.10(+1.36%)
Jan 22, 2021 6.922 7.086 6.816 7.066 768,430 +0.12(+1.66%)
Jan 21, 2021 6.903 6.989 6.777 6.951 758,052 +0.10(+1.41%)
Jan 20, 2021 6.806 6.922 6.806 6.854 473,376 +0.07(+0.99%)
Jan 19, 2021 6.931 6.931 6.613 6.787 649,217 -0.05(-0.71%)
Jan 15, 2021 6.700 6.931 6.555 6.835 982,632 +0.03(+0.43%)
Jan 14, 2021 6.941 7.066 6.787 6.806 829,595 -0.05(-0.70%)
Jan 13, 2021 6.806 6.943 6.719 6.854 782,425 +0.00(+0.00%)
Jan 12, 2021 6.893 6.951 6.796 6.854 658,662 +0.01(+0.14%)
Jan 11, 2021 6.777 6.883 6.719 6.845 578,162 -0.07(-0.98%)
Jan 08, 2021 6.912 6.941 6.681 6.912 973,193 +0.02(+0.28%)
Jan 07, 2021 7.009 7.009 6.816 6.893 654,164 -0.05(-0.69%)
Jan 06, 2021 6.922 7.172 6.816 6.941 1,324,763 +0.18(+2.71%)
Jan 05, 2021 6.652 6.840 6.652 6.758 854,937 +0.12(+1.74%)
Jan 04, 2021 6.980 7.028 6.488 6.642 1,164,813 -0.39(-5.49%)
Dec 31, 2020 7.028 7.028 7.028 751,117 +0.05(+0.69%)
Dec 30, 2020 6.960 7.134 6.903 6.980 751,117 -0.08(-1.09%)
Dec 29, 2020 7.279 7.327 6.941 7.057 721,959 -0.15(-2.14%)
Dec 28, 2020 7.105 7.230 6.951 7.211 2,000,035 +0.17(+2.47%)
Dec 24, 2020 7.066 7.144 6.975 7.038 512,217 +0.04(+0.55%)
Dec 23, 2020 6.883 7.115 6.883 6.999 695,049 +0.13(+1.97%)
Dec 22, 2020 7.018 7.018 6.777 6.864 635,535 -0.13(-1.93%)
Dec 21, 2020 7.076 7.163 6.931 6.999 999,142 -0.32(-4.35%)
Dec 18, 2020 7.452 7.539 7.201 7.317 2,729,338 -0.07(-0.91%)
Dec 17, 2020 7.269 7.442 7.254 7.385 777,459 +0.12(+1.59%)
Dec 16, 2020 7.269 7.336 7.047 7.269 1,184,144 +0.04(+0.53%)
Dec 15, 2020 7.086 7.240 6.970 7.230 625,920 +0.25(+3.59%)
Dec 14, 2020 7.317 7.385 6.970 6.980 1,117,020 -0.19(-2.69%)
Dec 11, 2020 7.250 7.288 7.038 7.172 987,818 -0.19(-2.62%)
Dec 10, 2020 7.182 7.423 7.115 7.365 1,008,875 +0.08(+1.06%)
Dec 09, 2020 7.433 7.433 7.221 7.288 860,874 -0.03(-0.40%)
Dec 08, 2020 7.221 7.442 6.980 7.317 745,905 -0.01(-0.13%)
Dec 07, 2020 7.423 7.447 7.230 7.327 986,551 -0.15(-2.06%)
Dec 04, 2020 7.230 7.515 7.221 7.481 983,047 +0.35(+4.94%)
Dec 03, 2020 7.095 7.307 6.854 7.129 943,808 +0.03(+0.41%)
Dec 02, 2020 6.835 7.172 6.835 7.100 885,750 +0.22(+3.15%)
Dec 01, 2020 6.893 6.985 6.806 6.883 1,349,443 +0.12(+1.71%)
Nov 30, 2020 6.796 6.864 6.715 6.768 1,147,856 -0.15(-2.23%)
Nov 27, 2020 6.951 7.009 6.690 6.922 628,395 -0.03(-0.42%)
Nov 25, 2020 6.951 7.047 6.825 6.951 939,792 -0.07(-0.96%)
Nov 24, 2020 6.633 7.066 6.594 7.018 1,698,147 +0.48(+7.37%)
Nov 23, 2020 6.219 6.584 6.151 6.536 1,666,604 +0.44(+7.27%)
Nov 20, 2020 5.968 6.198 5.896 6.093 630,984 +0.01(+0.16%)
Nov 19, 2020 6.016 6.103 5.872 6.084 610,238 +0.06(+0.96%)
Nov 18, 2020 6.324 6.421 6.016 6.026 1,146,935 -0.30(-4.72%)
Nov 17, 2020 6.199 6.469 5.930 6.324 1,314,032 -0.01(-0.15%)
Nov 16, 2020 6.353 6.498 6.228 6.334 1,429,379 +0.26(+4.28%)
Nov 13, 2020 6.007 6.151 5.795 6.074 1,363,773 +0.17(+2.94%)
Nov 12, 2020 6.055 6.122 5.848 5.901 1,306,731 -0.30(-4.81%)
Nov 11, 2020 6.469 6.469 6.113 6.199 1,324,517 -0.20(-3.16%)
Nov 10, 2020 6.373 6.440 6.267 6.401 1,376,559 +0.02(+0.30%)
Nov 09, 2020 5.795 6.498 5.679 6.382 2,890,913 +0.98(+18.18%)
Nov 06, 2020 5.381 5.420 5.256 5.400 939,516 +0.02(+0.36%)
Nov 05, 2020 4.813 5.391 4.813 5.381 1,271,794 +0.62(+13.04%)
Nov 04, 2020 4.582 4.939 4.380 4.760 716,983 +0.01(+0.30%)
Nov 03, 2020 4.746 4.842 4.664 4.746 1,028,038 +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.