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 (%)
Apr 30, 2021 10.30 10.43 10.10 10.34 724,419 -0.11(-1.01%)
Apr 29, 2021 10.68 10.73 10.40 10.45 842,519 -0.09(-0.82%)
Apr 28, 2021 10.27 10.60 10.16 10.54 880,472 +0.27(+2.62%)
Apr 27, 2021 10.32 10.38 10.22 10.27 621,752 +0.02(+0.19%)
Apr 26, 2021 10.41 10.41 10.18 10.25 592,456 +0.08(+0.76%)
Apr 23, 2021 10.28 10.43 10.06 10.17 714,859 -0.19(-1.86%)
Apr 22, 2021 10.43 10.43 10.21 10.36 559,697 -0.06(-0.55%)
Apr 21, 2021 9.989 10.43 9.902 10.42 703,467 +0.39(+3.89%)
Apr 20, 2021 10.05 10.13 9.950 10.03 1,016,859 -0.01(-0.14%)
Apr 19, 2021 10.20 10.23 9.863 10.05 533,357 -0.16(-1.60%)
Apr 16, 2021 10.15 10.26 10.09 10.21 414,117 +0.05(+0.47%)
Apr 15, 2021 10.20 10.24 9.998 10.16 386,770 -0.03(-0.28%)
Apr 14, 2021 10.01 10.43 9.979 10.19 707,578 +0.21(+2.12%)
Apr 13, 2021 10.01 10.06 9.835 9.979 868,307 -0.06(-0.58%)
Apr 12, 2021 10.08 10.13 9.902 10.04 513,211 -0.02(-0.19%)
Apr 09, 2021 10.06 10.16 9.989 10.06 447,787 -0.04(-0.38%)
Apr 08, 2021 10.01 10.15 9.960 10.09 569,812 +0.08(+0.77%)
Apr 07, 2021 10.09 10.24 9.931 10.02 528,807 -0.06(-0.57%)
Apr 06, 2021 10.29 10.32 10.02 10.08 462,673 -0.17(-1.69%)
Apr 05, 2021 10.24 10.34 10.08 10.25 749,249 +0.09(+0.85%)
Apr 01, 2021 9.661 10.17 9.661 10.16 643,051 +0.53(+5.55%)
Mar 31, 2021 9.854 9.940 9.613 9.628 703,966 -0.23(-2.29%)
Mar 30, 2021 9.844 9.979 9.594 9.854 623,720 -0.04(-0.39%)
Mar 29, 2021 10.15 10.16 9.873 9.892 628,422 -0.26(-2.56%)
Mar 26, 2021 10.24 10.25 9.885 10.15 600,340 -0.01(-0.10%)
Mar 25, 2021 9.507 10.26 9.507 10.16 945,316 +0.57(+5.92%)
Mar 24, 2021 10.91 10.91 9.546 9.594 1,506,767 -0.12(-1.24%)
Mar 23, 2021 9.854 10.09 9.661 9.714 1,053,575 -0.29(-2.93%)
Mar 22, 2021 10.43 10.48 9.969 10.01 718,896 -0.42(-4.06%)
Mar 19, 2021 10.59 10.72 10.38 10.43 2,242,262 -0.18(-1.72%)
Mar 18, 2021 10.78 11.02 10.55 10.61 819,094 -0.15(-1.43%)
Mar 17, 2021 10.66 10.81 10.35 10.77 1,351,389 +0.10(+0.90%)
Mar 16, 2021 10.68 10.86 10.64 10.67 987,021 -0.12(-1.07%)
Mar 15, 2021 10.56 10.88 10.04 10.79 824,893 +0.25(+2.37%)
Mar 12, 2021 10.44 10.56 10.29 10.54 756,115 +0.18(+1.77%)
Mar 11, 2021 10.09 10.36 9.940 10.35 816,674 +0.30(+2.97%)
Mar 10, 2021 10.08 10.22 9.931 10.06 557,795 +0.00(+0.00%)
Mar 09, 2021 10.16 10.28 9.969 10.06 842,438 -0.00(-0.05%)
Mar 08, 2021 9.758 10.12 9.652 10.06 662,551 +0.30(+3.10%)
Mar 05, 2021 9.489 9.796 8.989 9.758 859,816 +0.43(+4.64%)
Mar 04, 2021 9.854 9.910 9.123 9.325 1,126,002 -0.50(-5.09%)
Mar 03, 2021 10.04 10.09 9.671 9.825 564,013 -0.12(-1.21%)
Mar 02, 2021 9.825 10.24 9.825 9.945 657,887 -0.15(-1.48%)
Mar 01, 2021 9.941 10.11 9.770 10.09 831,839 +0.46(+4.79%)
Feb 26, 2021 10.13 10.51 9.633 9.633 1,696,853 -0.59(-5.74%)
Feb 25, 2021 10.74 10.74 10.09 10.22 2,560,926 +0.12(+1.14%)
Feb 24, 2021 9.892 10.29 9.864 10.10 1,525,730 +0.26(+2.64%)
Feb 23, 2021 9.566 10.05 9.296 9.844 1,210,602 +0.10(+0.99%)
Feb 22, 2021 9.643 9.912 9.402 9.748 1,143,711 +0.12(+1.30%)
Feb 19, 2021 9.075 9.710 9.046 9.623 1,786,413 +0.75(+8.45%)
Feb 18, 2021 8.489 8.970 8.412 8.873 1,308,778 +0.48(+5.73%)
Feb 17, 2021 8.200 8.431 8.143 8.393 734,547 +0.08(+0.92%)
Feb 16, 2021 8.316 8.422 8.200 8.316 593,589 -0.06(-0.69%)
Feb 12, 2021 8.345 8.422 8.239 8.374 387,468 -0.03(-0.34%)
Feb 11, 2021 8.268 8.691 8.191 8.402 948,256 +0.19(+2.34%)
Feb 10, 2021 8.287 8.364 8.075 8.210 872,252 -0.02(-0.23%)
Feb 09, 2021 8.008 8.287 7.970 8.229 810,468 +0.22(+2.76%)
Feb 08, 2021 7.739 8.027 7.672 8.008 643,146 +0.30(+3.87%)
Feb 05, 2021 7.893 7.931 7.556 7.710 879,684 -0.11(-1.35%)
Feb 04, 2021 7.479 7.869 7.460 7.816 907,310 +0.36(+4.84%)
Feb 03, 2021 7.566 7.701 7.196 7.455 1,222,772 -0.18(-2.33%)
Feb 02, 2021 7.297 7.864 7.201 7.633 3,121,123 +0.96(+14.41%)
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.