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 )

9.600 +0.030 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 26, 2021 10.16 10.54 9.660 9.660 1,692,144 -0.59(-5.74%)
Feb 25, 2021 10.77 10.77 10.12 10.25 2,553,819 +0.12(+1.14%)
Feb 24, 2021 9.920 10.32 9.891 10.13 1,521,496 +0.26(+2.64%)
Feb 23, 2021 9.592 10.07 9.322 9.872 1,207,242 +0.10(+0.99%)
Feb 22, 2021 9.669 9.939 9.428 9.775 1,140,537 +0.13(+1.30%)
Feb 19, 2021 9.101 9.737 9.072 9.650 1,781,455 +0.75(+8.45%)
Feb 18, 2021 8.512 8.995 8.435 8.898 1,305,146 +0.48(+5.73%)
Feb 17, 2021 8.223 8.455 8.165 8.416 732,508 +0.08(+0.92%)
Feb 16, 2021 8.339 8.445 8.223 8.339 591,942 -0.06(-0.69%)
Feb 12, 2021 8.368 8.445 8.262 8.397 386,393 -0.03(-0.34%)
Feb 11, 2021 8.291 8.715 8.214 8.426 945,624 +0.19(+2.34%)
Feb 10, 2021 8.310 8.387 8.098 8.233 869,831 -0.02(-0.23%)
Feb 09, 2021 8.030 8.310 7.992 8.252 808,219 +0.22(+2.76%)
Feb 08, 2021 7.761 8.050 7.693 8.030 641,361 +0.30(+3.87%)
Feb 05, 2021 7.915 7.953 7.577 7.732 877,242 -0.11(-1.35%)
Feb 04, 2021 7.500 7.891 7.481 7.838 904,792 +0.36(+4.84%)
Feb 03, 2021 7.587 7.722 7.216 7.476 1,219,379 -0.18(-2.33%)
Feb 02, 2021 7.317 7.886 7.221 7.654 3,112,461 +0.96(+14.41%)
Feb 01, 2021 6.710 6.710 6.324 6.690 862,914 +0.17(+2.66%)
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%)
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.