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 )

11.13 +0.21 (+1.97%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 17, 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 (%)
Aug 31, 2023 7.083 7.137 6.989 7.023 627,932 -0.06(-0.84%)
Aug 30, 2023 6.885 7.162 6.806 7.083 1,117,101 +0.18(+2.58%)
Aug 29, 2023 6.726 6.905 6.667 6.905 692,880 +0.17(+2.50%)
Aug 28, 2023 6.558 6.801 6.538 6.736 596,522 +0.21(+3.19%)
Aug 25, 2023 6.706 6.756 6.508 6.528 497,028 -0.18(-2.66%)
Aug 24, 2023 6.637 6.731 6.588 6.706 632,272 +0.04(+0.59%)
Aug 23, 2023 6.578 6.667 6.508 6.667 708,141 +0.08(+1.20%)
Aug 22, 2023 6.716 6.741 6.578 6.588 636,523 -0.09(-1.34%)
Aug 21, 2023 6.806 6.835 6.588 6.677 661,163 -0.15(-2.18%)
Aug 18, 2023 6.716 6.865 6.682 6.825 545,218 -0.01(-0.14%)
Aug 17, 2023 6.895 6.944 6.791 6.835 780,609 -0.04(-0.58%)
Aug 16, 2023 7.123 7.212 6.796 6.875 753,466 -0.28(-3.88%)
Aug 15, 2023 7.211 7.276 7.108 7.152 727,311 -0.22(-2.95%)
Aug 14, 2023 7.458 7.517 7.315 7.369 802,428 -0.19(-2.48%)
Aug 11, 2023 7.478 7.586 7.458 7.557 641,254 -0.04(-0.52%)
Aug 10, 2023 7.695 7.729 7.557 7.596 650,945 -0.01(-0.13%)
Aug 09, 2023 7.774 7.774 7.542 7.606 936,355 -0.18(-2.28%)
Aug 08, 2023 7.586 7.803 7.438 7.784 989,382 +0.01(+0.13%)
Aug 07, 2023 7.665 7.803 7.502 7.774 748,539 +0.12(+1.55%)
Aug 04, 2023 7.468 7.700 7.330 7.655 1,002,046 +0.16(+2.11%)
Aug 03, 2023 7.399 7.567 7.300 7.498 1,523,847 +0.08(+1.06%)
Aug 02, 2023 6.758 7.438 6.708 7.419 2,187,704 +0.56(+8.20%)
Aug 01, 2023 6.797 6.871 6.501 6.856 880,863 +0.03(+0.43%)
Jul 31, 2023 6.698 6.837 6.669 6.827 956,449 +0.12(+1.76%)
Jul 28, 2023 6.521 6.768 6.259 6.708 1,477,722 -0.02(-0.29%)
Jul 27, 2023 7.063 7.063 6.689 6.728 748,251 -0.26(-3.67%)
Jul 26, 2023 6.807 7.063 6.807 6.985 482,261 +0.16(+2.31%)
Jul 25, 2023 6.797 6.975 6.728 6.827 504,134 +0.01(+0.14%)
Jul 24, 2023 6.787 6.955 6.768 6.817 670,890 +0.07(+1.02%)
Jul 21, 2023 6.965 6.965 6.738 6.748 658,703 -0.15(-2.15%)
Jul 20, 2023 7.152 7.152 6.876 6.896 890,598 -0.27(-3.72%)
Jul 19, 2023 7.152 7.211 7.029 7.162 592,039 +0.08(+1.11%)
Jul 18, 2023 6.906 7.142 6.856 7.083 647,114 +0.18(+2.57%)
Jul 17, 2023 6.886 6.940 6.787 6.906 443,477 +0.03(+0.43%)
Jul 14, 2023 6.975 6.975 6.777 6.876 584,753 -0.15(-2.11%)
Jul 13, 2023 6.886 7.098 6.846 7.024 610,527 +0.17(+2.45%)
Jul 12, 2023 6.817 6.920 6.738 6.856 709,046 +0.22(+3.27%)
Jul 11, 2023 6.304 6.659 6.299 6.639 810,394 +0.39(+6.32%)
Jul 10, 2023 6.107 6.304 6.097 6.245 618,569 +0.09(+1.44%)
Jul 07, 2023 6.018 6.195 6.018 6.156 776,851 +0.16(+2.63%)
Jul 06, 2023 6.008 6.033 5.924 5.998 348,837 -0.14(-2.25%)
Jul 05, 2023 6.195 6.235 6.047 6.136 513,069 -0.13(-2.05%)
Jul 03, 2023 6.097 6.274 6.073 6.264 332,801 +0.13(+2.09%)
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%)
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.