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 +0.11 (+1.02%)
Official Closing 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 (%)
Jun 30, 2023 6.383 6.383 6.062 6.136 1,106,317 -0.18(-2.81%)
Jun 29, 2023 6.067 6.343 6.047 6.314 725,313 +0.25(+4.07%)
Jun 28, 2023 6.047 6.077 5.832 6.067 679,557 -0.01(-0.16%)
Jun 27, 2023 5.968 6.121 5.880 6.077 670,982 +0.12(+1.99%)
Jun 26, 2023 5.840 6.097 5.840 5.959 818,477 +0.15(+2.55%)
Jun 23, 2023 5.860 5.870 5.737 5.811 1,642,759 -0.17(-2.81%)
Jun 22, 2023 5.978 6.023 5.816 5.978 782,326 -0.06(-0.98%)
Jun 21, 2023 5.909 6.062 5.825 6.037 799,214 +0.07(+1.16%)
Jun 20, 2023 6.195 6.195 5.949 5.968 708,711 -0.27(-4.27%)
Jun 16, 2023 6.422 6.501 6.185 6.235 1,239,313 -0.13(-2.02%)
Jun 15, 2023 6.393 6.398 6.284 6.363 788,883 +1.08(+20.34%)
May 08, 2023 5.710 5.739 5.219 5.288 1,888,603 -0.45(-7.86%)
May 05, 2023 6.220 6.220 5.641 5.739 1,322,405 -0.06(-1.02%)
May 04, 2023 5.837 5.891 5.739 5.798 1,182,092 -0.11(-1.83%)
May 03, 2023 5.984 6.087 5.881 5.906 809,407 -0.05(-0.82%)
May 02, 2023 6.161 6.180 5.857 5.955 847,409 -0.27(-4.41%)
May 01, 2023 6.200 6.328 6.151 6.230 631,910 +0.01(+0.16%)
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%)
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.