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 )

10.29 +0.01 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2023 6.401 6.401 6.079 6.153 1,103,247 -0.18(-2.81%)
Jun 29, 2023 6.084 6.361 6.064 6.331 723,300 +0.25(+4.07%)
Jun 28, 2023 6.064 6.094 5.849 6.084 677,671 -0.01(-0.16%)
Jun 27, 2023 5.985 6.138 5.896 6.094 669,119 +0.12(+1.99%)
Jun 26, 2023 5.856 6.114 5.856 5.975 816,206 +0.15(+2.55%)
Jun 23, 2023 5.876 5.886 5.753 5.827 1,638,200 -0.17(-2.81%)
Jun 22, 2023 5.995 6.039 5.832 5.995 780,155 -0.06(-0.98%)
Jun 21, 2023 5.926 6.079 5.842 6.054 796,996 +0.07(+1.16%)
Jun 20, 2023 6.213 6.213 5.965 5.985 706,744 -0.27(-4.27%)
Jun 16, 2023 6.440 6.519 6.203 6.252 1,235,873 -0.13(-2.02%)
Jun 15, 2023 6.410 6.415 6.302 6.381 786,694 +1.08(+20.34%)
May 08, 2023 5.725 5.755 5.234 5.302 1,883,362 -0.45(-7.86%)
May 05, 2023 6.237 6.237 5.657 5.755 1,318,735 -0.06(-1.02%)
May 04, 2023 5.853 5.907 5.755 5.814 1,178,811 -0.11(-1.83%)
May 03, 2023 6.001 6.104 5.898 5.922 807,161 -0.05(-0.82%)
May 02, 2023 6.178 6.198 5.873 5.971 845,058 -0.28(-4.41%)
May 01, 2023 6.217 6.345 6.168 6.247 630,156 +0.01(+0.16%)
Apr 28, 2023 6.080 6.326 6.021 6.237 686,499 +0.15(+2.42%)
Apr 27, 2023 5.883 6.148 5.883 6.089 685,755 +0.25(+4.21%)
Apr 26, 2023 5.912 5.993 5.804 5.844 641,626 -0.10(-1.66%)
Apr 25, 2023 6.050 6.070 5.898 5.942 508,028 -0.20(-3.21%)
Apr 24, 2023 6.217 6.217 6.050 6.139 692,645 -0.09(-1.42%)
Apr 21, 2023 6.237 6.286 6.168 6.227 636,618 -0.02(-0.31%)
Apr 20, 2023 6.257 6.286 6.139 6.247 790,891 -0.07(-1.09%)
Apr 19, 2023 6.286 6.404 6.252 6.316 880,636 +0.01(+0.16%)
Apr 18, 2023 6.463 6.473 6.247 6.306 1,006,072 -0.15(-2.29%)
Apr 17, 2023 6.296 6.468 6.247 6.453 658,042 +0.13(+2.02%)
Apr 14, 2023 6.473 6.552 6.207 6.326 804,982 -0.14(-2.13%)
Apr 13, 2023 6.444 6.552 6.380 6.463 688,076 +0.05(+0.77%)
Apr 12, 2023 6.709 6.719 6.394 6.414 777,308 -0.19(-2.83%)
Apr 11, 2023 6.640 6.707 6.571 6.601 1,075,548 -0.05(-0.74%)
Apr 10, 2023 6.837 6.837 6.478 6.650 2,254,307 -0.35(-5.06%)
Apr 06, 2023 6.916 7.024 6.837 7.004 1,106,536 +0.11(+1.57%)
Apr 05, 2023 6.876 6.906 6.778 6.896 1,098,343 -0.01(-0.14%)
Apr 04, 2023 6.965 6.965 6.709 6.906 1,172,970 -0.06(-0.85%)
Apr 03, 2023 6.965 7.019 6.862 6.965 974,179 +0.00(+0.00%)
Mar 31, 2023 6.867 6.975 6.837 6.965 1,140,387 +0.13(+1.87%)
Mar 30, 2023 6.955 7.014 6.808 6.837 810,591 -0.04(-0.57%)
Mar 29, 2023 6.650 6.891 6.581 6.876 1,751,444 +0.52(+8.20%)
Mar 28, 2023 6.335 6.508 6.306 6.355 726,427 -0.04(-0.62%)
Mar 27, 2023 6.453 6.483 6.330 6.394 772,726 +0.03(+0.46%)
Mar 24, 2023 6.306 6.389 6.178 6.365 1,078,542 +0.02(+0.31%)
Mar 23, 2023 6.444 6.586 6.316 6.345 983,916 -0.05(-0.77%)
Mar 22, 2023 6.729 6.729 6.385 6.394 951,870 -0.35(-5.25%)
Mar 21, 2023 6.758 6.817 6.680 6.749 732,937 +0.14(+2.08%)
Mar 20, 2023 6.611 6.778 6.552 6.611 865,804 +0.06(+0.90%)
Mar 17, 2023 6.837 6.911 6.512 6.552 1,640,205 -0.39(-5.67%)
Mar 16, 2023 6.729 6.985 6.709 6.945 830,369 +0.07(+1.00%)
Mar 15, 2023 6.650 6.965 6.611 6.876 1,159,364 -0.02(-0.29%)
Mar 14, 2023 7.201 7.260 6.739 6.896 1,311,536 -0.05(-0.71%)
Mar 13, 2023 7.073 7.240 6.872 6.945 1,037,928 -0.25(-3.42%)
Mar 10, 2023 7.467 7.511 7.117 7.191 1,120,101 -0.28(-3.69%)
Mar 09, 2023 7.752 7.772 7.437 7.467 879,684 -0.31(-4.05%)
Mar 08, 2023 7.555 7.782 7.432 7.782 927,739 +0.23(+2.99%)
Mar 07, 2023 7.604 7.644 7.427 7.555 1,257,753 -0.09(-1.16%)
Mar 06, 2023 7.850 7.850 7.609 7.644 840,676 -0.15(-1.89%)
Mar 03, 2023 7.703 7.801 7.624 7.791 999,883 +0.19(+2.46%)
Mar 02, 2023 7.742 7.752 7.516 7.604 982,187 -0.25(-3.13%)
Mar 01, 2023 7.899 7.919 7.752 7.850 677,467 -0.01(-0.12%)
Feb 28, 2023 7.801 7.968 7.694 7.860 1,864,606 +0.04(+0.50%)
Feb 27, 2023 8.056 8.056 7.787 7.821 432,793 -0.11(-1.36%)
Feb 24, 2023 7.880 7.934 7.703 7.929 500,052 -0.11(-1.34%)
Feb 23, 2023 8.037 8.104 7.899 8.037 695,096 +0.06(+0.74%)
Feb 22, 2023 7.890 8.027 7.870 7.978 772,063 +0.14(+1.75%)
Feb 21, 2023 8.105 8.242 7.782 7.841 853,532 -0.45(-5.44%)
Feb 17, 2023 8.360 8.742 8.066 8.291 1,142,496 -0.05(-0.59%)
Feb 16, 2023 8.135 8.478 7.988 8.340 1,250,628 -0.37(-4.27%)
Feb 15, 2023 8.448 8.732 8.448 8.713 882,874 +0.10(+1.14%)
Feb 14, 2023 8.556 8.742 8.478 8.615 466,031 -0.01(-0.11%)
Feb 13, 2023 8.517 8.664 8.468 8.625 683,024 +0.07(+0.80%)
Feb 10, 2023 8.419 8.556 8.316 8.556 556,688 +0.08(+0.92%)
Feb 09, 2023 8.193 8.524 8.193 8.478 1,057,521 +0.38(+4.72%)
Feb 08, 2023 8.458 8.497 8.086 8.095 1,107,432 -0.44(-5.17%)
Feb 07, 2023 8.389 8.576 8.115 8.536 595,877 +0.06(+0.69%)
Feb 06, 2023 8.683 8.752 8.345 8.478 639,465 -0.35(-4.00%)
Feb 03, 2023 8.762 8.894 8.664 8.830 904,767 -0.07(-0.77%)
Feb 02, 2023 8.497 9.173 8.478 8.899 1,584,535 +0.52(+6.20%)
Feb 01, 2023 8.321 8.448 8.095 8.380 1,225,432 -0.02(-0.23%)
Jan 31, 2023 8.262 8.429 8.213 8.399 3,422,906 +0.17(+2.02%)
Jan 30, 2023 8.291 8.458 8.213 8.233 1,886,415 -0.16(-1.87%)
Jan 27, 2023 8.468 8.556 8.306 8.389 739,089 -0.16(-1.83%)
Jan 26, 2023 8.527 8.644 8.458 8.546 556,783 +0.09(+1.04%)
Jan 25, 2023 8.350 8.468 8.238 8.458 263,010 +0.02(+0.23%)
Jan 24, 2023 8.723 8.723 8.429 8.438 481,841 -0.33(-3.80%)
Jan 23, 2023 8.615 8.816 8.585 8.772 434,183 +0.18(+2.05%)
Jan 20, 2023 8.595 8.639 8.429 8.595 462,950 +0.05(+0.57%)
Jan 19, 2023 8.497 8.590 8.399 8.546 310,054 -0.01(-0.11%)
Jan 18, 2023 8.634 8.732 8.532 8.556 458,088 -0.08(-0.91%)
Jan 17, 2023 8.566 8.835 8.527 8.634 672,827 +0.08(+0.92%)
Jan 13, 2023 8.536 8.649 8.497 8.556 890,993 -0.06(-0.68%)
Jan 12, 2023 8.507 8.659 8.438 8.615 530,689 +0.22(+2.57%)
Jan 11, 2023 8.282 8.409 8.233 8.399 635,886 +0.17(+2.02%)
Jan 10, 2023 8.174 8.242 8.125 8.233 725,522 +0.05(+0.60%)
Jan 09, 2023 8.321 8.360 8.164 8.184 823,257 -0.13(-1.53%)
Jan 06, 2023 8.135 8.394 8.046 8.311 510,075 +0.25(+3.16%)
Jan 05, 2023 8.184 8.184 7.919 8.056 669,639 -0.21(-2.49%)
Jan 04, 2023 8.076 8.350 8.002 8.262 1,087,407 +0.29(+3.69%)
Jan 03, 2023 7.958 8.154 7.865 7.968 890,427 +0.16(+2.01%)
Dec 30, 2022 7.870 7.919 7.615 7.811 584,959 -0.15(-1.85%)
Dec 29, 2022 7.792 8.002 7.743 7.958 727,631 +0.26(+3.44%)
Dec 28, 2022 7.772 7.850 7.689 7.694 683,880 -0.09(-1.13%)
Dec 27, 2022 7.870 7.870 7.723 7.782 393,689 -0.06(-0.75%)
Dec 23, 2022 7.762 7.850 7.674 7.841 376,557 +0.08(+1.01%)
Dec 22, 2022 7.537 7.762 7.537 7.762 512,500 -0.07(-0.88%)
Dec 21, 2022 7.792 7.973 7.792 7.831 707,426 +0.14(+1.78%)
Dec 20, 2022 7.586 7.782 7.473 7.694 961,668 +0.06(+0.77%)
Dec 19, 2022 7.801 7.850 7.556 7.635 1,659,263 -0.12(-1.52%)
Dec 16, 2022 7.772 7.870 7.630 7.752 3,260,705 -0.21(-2.59%)
Dec 15, 2022 8.086 8.095 7.841 7.958 1,620,516 -0.28(-3.45%)
Dec 14, 2022 8.262 8.443 8.144 8.242 1,507,872 -0.07(-0.83%)
Dec 13, 2022 7.968 8.429 7.948 8.311 2,228,728 +0.69(+9.00%)
Dec 12, 2022 7.703 7.841 7.336 7.625 1,425,135 -0.54(-6.60%)
Dec 09, 2022 8.066 8.261 7.978 8.164 537,035 -0.01(-0.12%)
Dec 08, 2022 8.262 8.497 8.154 8.174 578,863 -0.07(-0.83%)
Dec 07, 2022 8.311 8.389 8.193 8.242 1,229,247 -0.09(-1.06%)
Dec 06, 2022 8.340 8.419 8.203 8.331 745,161 +0.02(+0.24%)
Dec 05, 2022 8.419 8.468 8.169 8.311 979,628 -0.12(-1.40%)
Dec 02, 2022 8.409 8.566 8.409 8.429 842,907 -0.10(-1.15%)
Dec 01, 2022 8.380 8.585 8.355 8.527 1,057,890 +0.22(+2.59%)
Nov 30, 2022 8.105 8.355 7.953 8.311 1,906,524 +0.13(+1.56%)
Nov 29, 2022 7.899 8.311 7.899 8.184 725,871 +0.26(+3.34%)
Nov 28, 2022 8.174 8.233 7.890 7.919 772,265 -0.36(-4.38%)
Nov 25, 2022 8.174 8.282 8.105 8.282 349,051 +0.08(+0.96%)
Nov 23, 2022 8.037 8.203 7.948 8.203 1,074,606 +0.11(+1.33%)
Nov 22, 2022 8.027 8.100 7.919 8.095 611,122 +0.13(+1.60%)
Nov 21, 2022 7.870 8.017 7.841 7.968 824,422 +0.01(+0.12%)
Nov 18, 2022 8.164 8.169 7.948 7.958 788,618 -0.01(-0.12%)
Nov 17, 2022 7.948 7.992 7.841 7.968 628,268 -0.17(-2.05%)
Nov 16, 2022 8.203 8.321 8.105 8.135 1,001,127 -0.21(-2.47%)
Nov 15, 2022 8.350 8.566 8.242 8.340 952,601 +0.11(+1.31%)
Nov 14, 2022 8.507 8.507 8.076 8.233 977,854 -0.33(-3.89%)
Nov 11, 2022 8.370 8.703 8.331 8.566 1,188,690 +0.26(+3.19%)
Nov 10, 2022 7.968 8.595 7.968 8.301 1,498,019 +0.75(+10.00%)
Nov 09, 2022 7.634 7.669 7.459 7.547 1,364,819 -0.12(-1.53%)
Nov 08, 2022 7.829 7.887 7.576 7.664 996,717 -0.17(-2.11%)
Nov 07, 2022 7.722 7.848 7.630 7.829 1,155,519 +0.20(+2.68%)
Nov 04, 2022 7.372 7.644 7.343 7.625 1,216,138 +0.33(+4.53%)
Nov 03, 2022 7.323 7.440 7.211 7.294 1,331,091 -0.18(-2.47%)
Nov 02, 2022 7.926 7.936 7.479 7.479 2,265,026 -0.50(-6.22%)
Nov 01, 2022 8.092 8.165 7.838 7.975 1,524,086 +0.01(+0.12%)
Oct 31, 2022 7.712 8.096 7.635 7.965 2,731,365 +0.21(+2.76%)
Oct 28, 2022 8.179 8.665 7.751 7.751 4,638,135 -1.33(-14.67%)
Oct 27, 2022 9.191 9.239 8.967 9.084 1,062,014 -0.02(-0.21%)
Oct 26, 2022 9.045 9.230 8.918 9.103 711,817 +0.14(+1.52%)
Oct 25, 2022 8.665 9.025 8.665 8.967 1,149,270 +0.32(+3.71%)
Oct 24, 2022 8.413 8.743 8.364 8.646 944,674 +0.31(+3.73%)
Oct 21, 2022 8.189 8.349 8.082 8.335 916,133 +0.16(+1.90%)
Oct 20, 2022 8.238 8.437 8.126 8.179 768,495 -0.04(-0.47%)
Oct 19, 2022 8.510 8.549 8.169 8.218 946,318 -0.49(-5.59%)
Oct 18, 2022 8.840 8.933 8.612 8.704 623,642 +0.07(+0.79%)
Oct 17, 2022 8.549 8.661 8.491 8.636 775,579 +0.36(+4.35%)
Oct 14, 2022 8.558 8.607 8.223 8.276 856,110 -0.14(-1.62%)
Oct 13, 2022 8.072 8.447 7.771 8.413 1,348,644 +0.21(+2.61%)
Oct 12, 2022 8.247 8.252 8.062 8.199 662,467 -0.07(-0.82%)
Oct 11, 2022 8.189 8.364 8.053 8.267 1,000,696 +0.10(+1.19%)
Oct 10, 2022 8.199 8.267 8.053 8.169 647,287 +0.02(+0.24%)
Oct 07, 2022 8.432 8.529 8.043 8.150 1,393,709 -0.47(-5.42%)
Oct 06, 2022 8.578 8.753 8.529 8.617 866,936 +0.01(+0.11%)
Oct 05, 2022 8.558 8.636 8.447 8.607 841,892 -0.11(-1.23%)
Oct 04, 2022 8.296 8.738 8.169 8.714 1,168,467 +0.51(+6.16%)
Oct 03, 2022 7.936 8.254 7.868 8.208 1,193,883 +0.37(+4.71%)
Sep 30, 2022 7.761 7.955 7.703 7.839 1,298,914 +0.10(+1.26%)
Sep 29, 2022 7.965 7.965 7.586 7.742 1,388,024 -0.35(-4.33%)
Sep 28, 2022 7.965 8.179 7.878 8.092 959,720 +0.15(+1.84%)
Sep 27, 2022 8.286 8.364 7.912 7.946 976,987 -0.30(-3.66%)
Sep 26, 2022 8.325 8.442 8.131 8.247 1,188,006 -0.22(-2.64%)
Sep 23, 2022 8.675 8.763 8.374 8.471 1,117,664 -0.42(-4.70%)
Sep 22, 2022 9.142 9.157 8.865 8.889 1,109,246 -0.34(-3.69%)
Sep 21, 2022 9.832 9.939 9.220 9.230 1,004,193 -0.58(-5.95%)
Sep 20, 2022 9.969 9.969 9.550 9.813 1,842,857 -0.33(-3.26%)
Sep 19, 2022 9.881 10.22 9.881 10.14 2,008,750 +0.17(+1.66%)
Sep 16, 2022 9.949 10.07 9.813 9.978 4,076,845 -0.07(-0.68%)
Sep 15, 2022 10.04 10.23 9.988 10.05 1,680,749 +0.00(+0.00%)
Sep 14, 2022 9.969 10.13 9.881 10.05 1,608,998 +0.06(+0.58%)
Sep 13, 2022 9.949 10.10 9.812 9.988 1,150,031 -0.34(-3.30%)
Sep 12, 2022 10.25 10.39 10.25 10.33 786,589 +0.18(+1.72%)
Sep 09, 2022 9.959 10.18 9.959 10.15 903,968 +0.28(+2.86%)
Sep 08, 2022 9.531 9.886 9.395 9.871 1,136,262 +0.19(+2.01%)
Sep 07, 2022 9.249 9.760 9.200 9.677 1,243,191 +0.34(+3.65%)
Sep 06, 2022 9.813 9.832 9.234 9.336 2,069,619 -0.56(-5.70%)
Sep 02, 2022 10.10 10.20 9.881 9.901 982,696 -0.08(-0.78%)
Sep 01, 2022 9.881 9.988 9.497 9.978 1,160,062 +0.01(+0.10%)
Aug 31, 2022 10.02 10.14 9.910 9.969 4,328,352 +0.03(+0.29%)
Aug 30, 2022 10.02 10.23 9.901 9.939 1,420,142 -0.09(-0.87%)
Aug 29, 2022 10.03 10.22 9.998 10.03 885,064 -0.07(-0.67%)
Aug 26, 2022 10.60 10.68 9.876 10.10 1,222,148 -0.43(-4.07%)
Aug 25, 2022 10.32 10.53 10.27 10.52 840,936 +0.26(+2.56%)
Aug 24, 2022 10.13 10.35 10.08 10.26 1,108,023 +0.13(+1.25%)
Aug 23, 2022 9.891 10.35 9.857 10.13 1,340,820 +0.29(+2.96%)
Aug 22, 2022 10.54 10.57 9.803 9.842 1,666,673 -0.93(-8.66%)
Aug 19, 2022 10.75 10.88 10.52 10.78 3,314,099 -0.16(-1.42%)
Aug 18, 2022 10.83 11.03 10.81 10.93 590,419 +0.07(+0.63%)
Aug 17, 2022 10.72 11.01 10.61 10.86 825,606 -0.05(-0.45%)
Aug 16, 2022 10.89 11.00 10.70 10.91 864,292 -0.01(-0.09%)
Aug 15, 2022 10.68 10.97 10.59 10.92 852,915 +0.16(+1.45%)
Aug 12, 2022 10.66 10.78 10.45 10.77 981,835 +0.17(+1.65%)
Aug 11, 2022 10.56 10.65 10.48 10.59 568,873 +0.12(+1.11%)
Aug 10, 2022 10.49 10.63 10.46 10.47 477,126 +0.18(+1.79%)
Aug 09, 2022 10.34 10.34 10.15 10.29 959,219 -0.12(-1.12%)
Aug 08, 2022 10.45 10.66 10.34 10.41 942,463 +0.03(+0.28%)
Aug 05, 2022 9.980 10.43 9.980 10.38 1,001,459 +0.20(+2.00%)
Aug 04, 2022 10.03 10.26 9.757 10.17 1,587,836 +0.05(+0.48%)
Aug 03, 2022 10.56 10.56 10.11 10.13 1,528,602 -0.23(-2.25%)
Aug 02, 2022 9.893 10.42 9.844 10.36 1,188,840 -0.15(-1.39%)
Aug 01, 2022 10.54 10.91 10.42 10.50 1,788,967 -0.55(-5.00%)
Jul 29, 2022 11.57 11.57 11.02 11.06 1,161,521 -0.29(-2.56%)
Jul 28, 2022 11.19 11.36 11.10 11.35 891,801 +0.19(+1.74%)
Jul 27, 2022 10.94 11.23 10.76 11.15 834,576 +0.26(+2.40%)
Jul 26, 2022 10.87 11.03 10.82 10.89 794,319 -0.09(-0.80%)
Jul 25, 2022 10.89 11.11 10.85 10.98 798,447 +0.11(+0.98%)
Jul 22, 2022 10.78 10.97 10.73 10.87 766,243 +0.04(+0.36%)
Jul 21, 2022 10.77 10.83 10.56 10.83 625,444 -0.03(-0.27%)
Jul 20, 2022 10.59 10.89 10.40 10.86 1,064,923 +0.23(+2.19%)
Jul 19, 2022 10.51 10.66 10.45 10.63 765,130 +0.31(+3.01%)
Jul 18, 2022 10.24 10.35 10.17 10.32 1,255,311 +0.19(+1.92%)
Jul 15, 2022 10.05 10.22 9.878 10.13 2,307,760 +0.30(+3.06%)
Jul 14, 2022 9.699 9.893 9.602 9.825 1,692,913 +0.01(+0.10%)
Jul 13, 2022 9.641 9.902 9.611 9.815 1,771,630 +0.00(+0.00%)
Jul 12, 2022 9.708 10.05 9.699 9.815 1,703,685 +0.14(+1.40%)
Jul 11, 2022 9.447 9.864 9.447 9.679 1,670,508 +0.12(+1.22%)
Jul 08, 2022 9.592 9.615 9.340 9.563 718,531 +0.04(+0.41%)
Jul 07, 2022 9.379 9.645 9.330 9.524 1,044,780 +0.24(+2.61%)
Jul 06, 2022 9.641 9.708 9.243 9.282 992,408 -0.35(-3.63%)
Jul 05, 2022 9.282 9.631 9.243 9.631 1,087,640 -0.04(-0.40%)
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.