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 (%)
May 31, 2023 5.781 5.801 5.574 5.643 1,518,275 -0.18(-3.05%)
May 30, 2023 5.909 5.919 5.653 5.820 1,167,898 -0.03(-0.51%)
May 26, 2023 5.574 5.894 5.574 5.850 894,695 +0.24(+4.22%)
May 25, 2023 5.574 5.677 5.436 5.613 972,558 +0.01(+0.18%)
May 24, 2023 5.830 5.850 5.594 5.603 768,841 -0.28(-4.70%)
May 23, 2023 5.949 6.126 5.870 5.880 757,813 -0.10(-1.65%)
May 22, 2023 5.899 6.047 5.816 5.978 735,848 +0.13(+2.19%)
May 19, 2023 5.919 5.919 5.677 5.850 981,057 +0.03(+0.51%)
May 18, 2023 5.643 5.887 5.603 5.820 1,216,173 +0.16(+2.79%)
May 17, 2023 5.496 5.682 5.417 5.663 998,191 +0.22(+3.96%)
May 16, 2023 5.368 5.525 5.290 5.447 1,035,540 +0.03(+0.54%)
May 15, 2023 5.319 5.437 5.270 5.417 845,609 +0.12(+2.22%)
May 12, 2023 5.172 5.309 5.103 5.299 1,330,461 +0.13(+2.47%)
May 11, 2023 5.074 5.250 4.985 5.172 1,230,448 +0.04(+0.76%)
May 10, 2023 5.172 5.172 5.049 5.133 873,441 +0.05(+0.97%)
May 09, 2023 5.211 5.211 4.971 5.084 1,334,297 -0.21(-3.90%)
May 08, 2023 5.712 5.741 5.221 5.290 1,887,907 -0.45(-7.86%)
May 05, 2023 6.222 6.222 5.643 5.741 1,321,918 -0.06(-1.02%)
May 04, 2023 5.839 5.893 5.741 5.800 1,181,656 -0.11(-1.83%)
May 03, 2023 5.986 6.090 5.883 5.908 809,109 -0.05(-0.82%)
May 02, 2023 6.163 6.183 5.859 5.957 847,097 -0.27(-4.41%)
May 01, 2023 6.202 6.330 6.153 6.232 631,677 +0.01(+0.16%)
Apr 28, 2023 6.065 6.310 6.006 6.222 688,156 +0.15(+2.42%)
Apr 27, 2023 5.869 6.134 5.869 6.075 687,410 +0.25(+4.21%)
Apr 26, 2023 5.898 5.979 5.790 5.829 643,175 -0.10(-1.66%)
Apr 25, 2023 6.036 6.055 5.883 5.928 509,254 -0.20(-3.21%)
Apr 24, 2023 6.202 6.202 6.036 6.124 694,317 -0.09(-1.42%)
Apr 21, 2023 6.222 6.271 6.153 6.212 638,154 -0.02(-0.31%)
Apr 20, 2023 6.242 6.271 6.124 6.232 792,800 -0.07(-1.09%)
Apr 19, 2023 6.271 6.389 6.237 6.301 882,761 +0.01(+0.16%)
Apr 18, 2023 6.448 6.458 6.232 6.291 1,008,500 -0.15(-2.29%)
Apr 17, 2023 6.281 6.453 6.232 6.438 659,630 +0.13(+2.02%)
Apr 14, 2023 6.458 6.536 6.193 6.310 806,924 -0.14(-2.13%)
Apr 13, 2023 6.428 6.536 6.364 6.448 689,736 +0.05(+0.77%)
Apr 12, 2023 6.693 6.703 6.379 6.399 779,184 -0.19(-2.83%)
Apr 11, 2023 6.624 6.691 6.556 6.585 1,078,144 -0.05(-0.74%)
Apr 10, 2023 6.821 6.821 6.462 6.634 2,259,747 -0.35(-5.06%)
Apr 06, 2023 6.899 7.007 6.821 6.987 1,109,207 +0.11(+1.57%)
Apr 05, 2023 6.860 6.889 6.762 6.880 1,100,994 -0.01(-0.14%)
Apr 04, 2023 6.948 6.948 6.693 6.889 1,175,801 -0.06(-0.85%)
Apr 03, 2023 6.948 7.002 6.845 6.948 976,530 +0.00(+0.00%)
Mar 31, 2023 6.850 6.958 6.821 6.948 1,143,139 +0.13(+1.87%)
Mar 30, 2023 6.938 6.997 6.791 6.821 812,547 -0.04(-0.57%)
Mar 29, 2023 6.634 6.875 6.565 6.860 1,755,671 +0.52(+8.20%)
Mar 28, 2023 6.320 6.492 6.291 6.340 728,180 -0.04(-0.62%)
Mar 27, 2023 6.438 6.467 6.315 6.379 774,591 +0.03(+0.46%)
Mar 24, 2023 6.291 6.374 6.164 6.350 1,081,145 +0.02(+0.31%)
Mar 23, 2023 6.428 6.570 6.301 6.330 986,291 -0.05(-0.77%)
Mar 22, 2023 6.713 6.713 6.369 6.379 954,167 -0.35(-5.25%)
Mar 21, 2023 6.742 6.801 6.664 6.732 734,706 +0.14(+2.08%)
Mar 20, 2023 6.595 6.762 6.536 6.595 867,893 +0.06(+0.90%)
Mar 17, 2023 6.821 6.894 6.497 6.536 1,644,164 -0.39(-5.67%)
Mar 16, 2023 6.713 6.968 6.693 6.929 832,373 +0.07(+1.00%)
Mar 15, 2023 6.634 6.953 6.595 6.860 1,162,162 -0.02(-0.29%)
Mar 14, 2023 7.184 7.243 6.723 6.880 1,314,701 -0.05(-0.71%)
Mar 13, 2023 7.056 7.223 6.855 6.929 1,040,433 -0.25(-3.42%)
Mar 10, 2023 7.449 7.493 7.100 7.174 1,122,804 -0.27(-3.69%)
Mar 09, 2023 7.733 7.753 7.419 7.449 881,807 -0.31(-4.05%)
Mar 08, 2023 7.537 7.763 7.414 7.763 929,978 +0.23(+2.99%)
Mar 07, 2023 7.586 7.625 7.409 7.537 1,260,788 -0.09(-1.16%)
Mar 06, 2023 7.831 7.831 7.591 7.625 842,704 -0.15(-1.89%)
Mar 03, 2023 7.684 7.782 7.606 7.773 1,002,296 +0.19(+2.46%)
Mar 02, 2023 7.724 7.733 7.498 7.586 984,558 -0.25(-3.13%)
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.