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 (%)
Nov 30, 2023 8.237 8.298 8.117 8.207 1,275,132 -0.03(-0.36%)
Nov 29, 2023 8.127 8.391 8.127 8.237 1,097,009 +0.26(+3.25%)
Nov 28, 2023 7.858 7.997 7.778 7.978 1,097,087 +0.10(+1.27%)
Nov 27, 2023 7.818 7.948 7.708 7.878 861,917 -0.01(-0.13%)
Nov 24, 2023 7.868 7.938 7.698 7.888 321,498 -0.01(-0.13%)
Nov 22, 2023 7.878 7.977 7.768 7.898 925,481 +0.13(+1.67%)
Nov 21, 2023 7.778 7.838 7.688 7.768 956,026 -0.02(-0.26%)
Nov 20, 2023 7.748 7.848 7.580 7.788 865,428 +0.01(+0.13%)
Nov 17, 2023 7.748 7.793 7.629 7.778 882,788 +0.13(+1.69%)
Nov 16, 2023 7.709 7.741 7.594 7.649 825,642 -0.09(-1.16%)
Nov 15, 2023 7.530 7.818 7.530 7.738 1,056,372 +0.15(+1.96%)
Nov 14, 2023 7.192 7.679 7.132 7.589 1,355,806 +0.83(+12.35%)
Nov 13, 2023 6.705 6.810 6.596 6.755 598,591 -0.02(-0.29%)
Nov 10, 2023 6.815 6.884 6.745 6.775 803,621 +0.00(+0.00%)
Nov 09, 2023 7.013 7.013 6.745 6.775 648,280 -0.21(-2.99%)
Nov 08, 2023 7.063 7.132 6.909 6.983 905,516 -0.03(-0.42%)
Nov 07, 2023 7.053 7.113 6.864 7.013 1,140,024 -0.10(-1.40%)
Nov 06, 2023 7.450 7.460 7.033 7.113 2,131,244 -0.36(-4.79%)
Nov 03, 2023 6.934 7.535 6.834 7.470 1,668,459 +0.71(+10.43%)
Nov 02, 2023 6.586 6.795 6.472 6.765 1,591,814 +0.30(+4.61%)
Nov 01, 2023 5.911 6.477 5.831 6.467 2,606,462 +0.83(+14.81%)
Oct 31, 2023 5.543 5.657 5.483 5.632 1,293,112 +0.12(+2.16%)
Oct 30, 2023 5.473 5.583 5.394 5.513 1,095,761 +0.11(+2.02%)
Oct 27, 2023 5.424 5.483 5.344 5.404 1,220,839 -0.02(-0.37%)
Oct 26, 2023 5.225 5.473 5.215 5.424 932,546 +0.20(+3.80%)
Oct 25, 2023 5.175 5.265 5.051 5.225 1,087,647 -0.03(-0.57%)
Oct 24, 2023 5.285 5.364 5.180 5.255 812,880 +0.02(+0.38%)
Oct 23, 2023 5.185 5.379 5.175 5.235 729,556 -0.01(-0.19%)
Oct 20, 2023 5.394 5.454 5.235 5.245 917,691 -0.12(-2.22%)
Oct 19, 2023 5.513 5.593 5.354 5.364 808,961 -0.15(-2.70%)
Oct 18, 2023 5.692 5.742 5.454 5.513 986,956 -0.29(-4.97%)
Oct 17, 2023 5.712 5.930 5.702 5.801 1,548,338 +0.01(+0.17%)
Oct 16, 2023 5.891 5.958 5.762 5.791 1,303,478 +0.00(+0.00%)
Oct 13, 2023 6.050 6.050 5.722 5.791 912,444 -0.18(-3.00%)
Oct 12, 2023 6.268 6.268 5.911 5.970 999,230 -0.30(-4.75%)
Oct 11, 2023 6.159 6.278 6.070 6.268 991,453 +0.17(+2.77%)
Oct 10, 2023 6.010 6.139 5.950 6.099 758,861 +0.10(+1.66%)
Oct 09, 2023 5.791 6.030 5.743 6.000 886,798 +0.15(+2.55%)
Oct 06, 2023 5.811 5.891 5.692 5.851 1,941,809 +0.00(+0.00%)
Oct 05, 2023 5.762 5.881 5.697 5.851 1,333,802 +0.06(+1.03%)
Oct 04, 2023 5.543 5.841 5.543 5.791 2,151,401 -0.03(-0.51%)
Oct 03, 2023 6.020 6.021 5.563 5.821 1,368,308 -0.37(-5.94%)
Oct 02, 2023 6.387 6.387 6.119 6.189 670,221 -0.20(-3.11%)
Sep 29, 2023 6.308 6.447 6.209 6.387 965,477 +0.14(+2.23%)
Sep 28, 2023 6.228 6.338 6.164 6.248 1,131,605 +0.03(+0.48%)
Sep 27, 2023 6.368 6.457 6.129 6.219 1,162,621 -0.12(-1.88%)
Sep 26, 2023 6.397 6.502 6.278 6.338 822,218 -0.19(-2.89%)
Sep 25, 2023 6.417 6.536 6.487 6.526 617,969 +0.08(+1.23%)
Sep 22, 2023 6.437 6.546 6.387 6.447 703,438 +0.01(+0.15%)
Sep 21, 2023 6.695 6.695 6.417 6.437 938,839 -0.29(-4.28%)
Sep 20, 2023 6.834 6.924 6.695 6.725 612,134 -0.05(-0.73%)
Sep 19, 2023 6.705 6.844 6.666 6.775 742,015 +0.09(+1.34%)
Sep 18, 2023 6.755 6.849 6.680 6.685 796,725 -0.09(-1.32%)
Sep 15, 2023 6.834 6.844 6.685 6.775 1,221,608 -0.05(-0.80%)
Sep 14, 2023 6.656 6.859 6.507 6.829 787,547 +0.26(+4.01%)
Sep 13, 2023 7.103 7.103 6.521 6.566 980,394 -0.53(-7.42%)
Sep 12, 2023 7.023 7.197 7.023 7.093 610,924 +0.05(+0.71%)
Sep 11, 2023 7.053 7.093 6.998 7.043 655,560 +0.07(+1.00%)
Sep 08, 2023 6.864 7.013 6.785 6.973 657,295 +0.12(+1.74%)
Sep 07, 2023 6.924 6.944 6.785 6.854 833,747 -0.11(-1.57%)
Sep 06, 2023 7.093 7.172 6.854 6.964 625,541 -0.10(-1.41%)
Sep 05, 2023 7.103 7.182 6.973 7.063 572,571 -0.12(-1.66%)
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.