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 (%)
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%)
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.