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 )

10.92 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 28, 2023 6.063 6.308 6.004 6.220 688,410 +0.15(+2.42%)
Apr 27, 2023 5.867 6.131 5.867 6.073 687,663 +0.25(+4.21%)
Apr 26, 2023 5.896 5.976 5.788 5.827 643,412 -0.10(-1.66%)
Apr 25, 2023 6.033 6.053 5.881 5.925 509,442 -0.20(-3.21%)
Apr 24, 2023 6.200 6.200 6.033 6.122 694,572 -0.09(-1.42%)
Apr 21, 2023 6.220 6.269 6.151 6.210 638,389 -0.02(-0.31%)
Apr 20, 2023 6.239 6.269 6.122 6.230 793,092 -0.07(-1.09%)
Apr 19, 2023 6.269 6.386 6.234 6.298 883,086 +0.01(+0.16%)
Apr 18, 2023 6.445 6.455 6.230 6.288 1,008,872 -0.15(-2.29%)
Apr 17, 2023 6.279 6.450 6.230 6.436 659,873 +0.13(+2.02%)
Apr 14, 2023 6.455 6.534 6.190 6.308 807,222 -0.14(-2.13%)
Apr 13, 2023 6.426 6.534 6.362 6.445 689,991 +0.05(+0.77%)
Apr 12, 2023 6.691 6.700 6.377 6.396 779,471 -0.19(-2.83%)
Apr 11, 2023 6.622 6.689 6.553 6.583 1,078,541 -0.05(-0.74%)
Apr 10, 2023 6.818 6.818 6.460 6.632 2,260,580 -0.35(-5.06%)
Apr 06, 2023 6.897 7.005 6.818 6.985 1,109,616 +0.11(+1.57%)
Apr 05, 2023 6.857 6.887 6.759 6.877 1,101,400 -0.01(-0.14%)
Apr 04, 2023 6.946 6.946 6.691 6.887 1,176,235 -0.06(-0.85%)
Apr 03, 2023 6.946 7.000 6.843 6.946 976,890 +0.00(+0.00%)
Mar 31, 2023 6.848 6.955 6.818 6.946 1,143,561 +0.13(+1.87%)
Mar 30, 2023 6.936 6.995 6.789 6.818 812,847 -0.04(-0.57%)
Mar 29, 2023 6.632 6.872 6.563 6.857 1,756,318 +0.52(+8.20%)
Mar 28, 2023 6.318 6.489 6.288 6.337 728,448 -0.04(-0.62%)
Mar 27, 2023 6.436 6.465 6.313 6.377 774,876 +0.03(+0.46%)
Mar 24, 2023 6.288 6.372 6.161 6.347 1,081,544 +0.02(+0.31%)
Mar 23, 2023 6.426 6.568 6.298 6.328 986,655 -0.05(-0.77%)
Mar 22, 2023 6.710 6.710 6.367 6.377 954,519 -0.35(-5.25%)
Mar 21, 2023 6.740 6.799 6.661 6.730 734,977 +0.14(+2.08%)
Mar 20, 2023 6.592 6.759 6.534 6.592 868,213 +0.06(+0.90%)
Mar 17, 2023 6.818 6.892 6.494 6.534 1,644,770 -0.39(-5.67%)
Mar 16, 2023 6.710 6.965 6.691 6.926 832,680 +0.07(+1.00%)
Mar 15, 2023 6.632 6.946 6.592 6.857 1,162,591 -0.02(-0.29%)
Mar 14, 2023 7.181 7.240 6.720 6.877 1,315,186 -0.05(-0.71%)
Mar 13, 2023 7.054 7.220 6.852 6.926 1,040,816 -0.25(-3.42%)
Mar 10, 2023 7.446 7.490 7.098 7.171 1,123,218 -0.27(-3.69%)
Mar 09, 2023 7.730 7.750 7.417 7.446 882,132 -0.31(-4.05%)
Mar 08, 2023 7.534 7.760 7.412 7.760 930,321 +0.23(+2.99%)
Mar 07, 2023 7.583 7.623 7.407 7.534 1,261,253 -0.09(-1.16%)
Mar 06, 2023 7.829 7.829 7.588 7.623 843,015 -0.15(-1.89%)
Mar 03, 2023 7.681 7.780 7.603 7.770 1,002,665 +0.19(+2.46%)
Mar 02, 2023 7.721 7.730 7.495 7.583 984,921 -0.25(-3.13%)
Mar 01, 2023 7.877 7.897 7.731 7.829 679,353 -0.01(-0.12%)
Feb 28, 2023 7.780 7.946 7.672 7.838 1,869,795 +0.04(+0.50%)
Feb 27, 2023 8.034 8.034 7.765 7.799 433,998 -0.11(-1.36%)
Feb 24, 2023 7.858 7.912 7.682 7.907 501,443 -0.11(-1.34%)
Feb 23, 2023 8.014 8.082 7.877 8.014 697,030 +0.06(+0.74%)
Feb 22, 2023 7.868 8.005 7.848 7.956 774,211 +0.14(+1.75%)
Feb 21, 2023 8.083 8.220 7.760 7.819 855,907 -0.45(-5.44%)
Feb 17, 2023 8.337 8.718 8.044 8.268 1,145,675 -0.05(-0.59%)
Feb 16, 2023 8.112 8.454 7.965 8.317 1,254,108 -0.37(-4.27%)
Feb 15, 2023 8.425 8.708 8.425 8.689 885,331 +0.10(+1.14%)
Feb 14, 2023 8.532 8.718 8.454 8.591 467,328 -0.01(-0.11%)
Feb 13, 2023 8.493 8.640 8.444 8.601 684,925 +0.07(+0.80%)
Feb 10, 2023 8.395 8.532 8.293 8.532 558,238 +0.08(+0.92%)
Feb 09, 2023 8.171 8.501 8.171 8.454 1,060,464 +0.38(+4.72%)
Feb 08, 2023 8.435 8.474 8.063 8.073 1,110,514 -0.44(-5.17%)
Feb 07, 2023 8.366 8.552 8.092 8.513 597,536 +0.06(+0.69%)
Feb 06, 2023 8.659 8.728 8.322 8.454 641,245 -0.35(-4.00%)
Feb 03, 2023 8.738 8.869 8.640 8.806 907,285 -0.07(-0.77%)
Feb 02, 2023 8.474 9.148 8.454 8.874 1,588,945 +0.52(+6.20%)
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.