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 10.29 10.43 10.10 10.34 724,686 -0.11(-1.01%)
Apr 29, 2021 10.68 10.73 10.40 10.45 842,830 -0.09(-0.82%)
Apr 28, 2021 10.26 10.60 10.16 10.53 880,796 +0.27(+2.62%)
Apr 27, 2021 10.31 10.37 10.22 10.26 621,981 +0.02(+0.19%)
Apr 26, 2021 10.41 10.41 10.18 10.24 592,674 +0.08(+0.76%)
Apr 23, 2021 10.27 10.43 10.05 10.17 715,122 -0.19(-1.86%)
Apr 22, 2021 10.43 10.43 10.21 10.36 559,904 -0.06(-0.55%)
Apr 21, 2021 9.985 10.43 9.898 10.42 703,727 +0.39(+3.89%)
Apr 20, 2021 10.04 10.13 9.946 10.03 1,017,234 -0.01(-0.14%)
Apr 19, 2021 10.20 10.23 9.860 10.04 533,554 -0.16(-1.60%)
Apr 16, 2021 10.15 10.26 10.09 10.21 414,270 +0.05(+0.47%)
Apr 15, 2021 10.20 10.23 9.994 10.16 386,912 -0.03(-0.28%)
Apr 14, 2021 10.00 10.42 9.975 10.19 707,839 +0.21(+2.12%)
Apr 13, 2021 10.00 10.05 9.831 9.975 868,627 -0.06(-0.58%)
Apr 12, 2021 10.08 10.13 9.898 10.03 513,400 -0.02(-0.19%)
Apr 09, 2021 10.05 10.16 9.985 10.05 447,952 -0.04(-0.38%)
Apr 08, 2021 10.00 10.15 9.956 10.09 570,022 +0.08(+0.77%)
Apr 07, 2021 10.09 10.23 9.927 10.01 529,002 -0.06(-0.57%)
Apr 06, 2021 10.28 10.31 10.01 10.07 462,844 -0.17(-1.69%)
Apr 05, 2021 10.23 10.33 10.07 10.24 749,525 +0.09(+0.85%)
Apr 01, 2021 9.658 10.17 9.658 10.16 643,288 +0.53(+5.55%)
Mar 31, 2021 9.850 9.937 9.610 9.624 704,226 -0.23(-2.29%)
Mar 30, 2021 9.841 9.975 9.590 9.850 623,950 -0.04(-0.39%)
Mar 29, 2021 10.15 10.16 9.869 9.889 628,654 -0.26(-2.56%)
Mar 26, 2021 10.23 10.24 9.881 10.15 600,561 -0.01(-0.09%)
Mar 25, 2021 9.504 10.25 9.504 10.16 945,665 +0.57(+5.92%)
Mar 24, 2021 10.91 10.91 9.542 9.590 1,507,322 -0.12(-1.24%)
Mar 23, 2021 9.850 10.09 9.658 9.711 1,053,963 -0.29(-2.93%)
Mar 22, 2021 10.43 10.48 9.966 10.00 719,161 -0.42(-4.06%)
Mar 19, 2021 10.58 10.72 10.38 10.43 2,243,088 -0.18(-1.72%)
Mar 18, 2021 10.77 11.01 10.54 10.61 819,396 -0.15(-1.43%)
Mar 17, 2021 10.66 10.80 10.35 10.76 1,351,887 +0.10(+0.90%)
Mar 16, 2021 10.68 10.86 10.64 10.67 987,385 -0.12(-1.07%)
Mar 15, 2021 10.55 10.88 10.03 10.78 825,197 +0.25(+2.37%)
Mar 12, 2021 10.44 10.55 10.28 10.53 756,393 +0.18(+1.77%)
Mar 11, 2021 10.09 10.36 9.937 10.35 816,975 +0.30(+2.97%)
Mar 10, 2021 10.08 10.22 9.927 10.05 558,000 +0.00(+0.00%)
Mar 09, 2021 10.16 10.27 9.966 10.05 842,749 -0.00(-0.05%)
Mar 08, 2021 9.754 10.12 9.649 10.06 662,796 +0.30(+3.10%)
Mar 05, 2021 9.485 9.793 8.985 9.754 860,133 +0.43(+4.64%)
Mar 04, 2021 9.850 9.907 9.120 9.322 1,126,417 -0.50(-5.09%)
Mar 03, 2021 10.03 10.09 9.668 9.822 564,221 -0.12(-1.21%)
Mar 02, 2021 9.822 10.24 9.822 9.942 658,130 -0.15(-1.48%)
Mar 01, 2021 9.937 10.11 9.767 10.09 832,146 +0.46(+4.79%)
Feb 26, 2021 10.13 10.51 9.629 9.629 1,697,479 -0.59(-5.74%)
Feb 25, 2021 10.73 10.73 10.09 10.22 2,561,870 +0.12(+1.14%)
Feb 24, 2021 9.889 10.28 9.860 10.10 1,526,293 +0.26(+2.64%)
Feb 23, 2021 9.562 10.04 9.293 9.841 1,211,048 +0.10(+0.99%)
Feb 22, 2021 9.639 9.908 9.399 9.745 1,144,132 +0.12(+1.30%)
Feb 19, 2021 9.072 9.706 9.043 9.620 1,787,071 +0.75(+8.45%)
Feb 18, 2021 8.486 8.966 8.409 8.870 1,309,260 +0.48(+5.73%)
Feb 17, 2021 8.197 8.428 8.140 8.390 734,818 +0.08(+0.92%)
Feb 16, 2021 8.313 8.418 8.197 8.313 593,808 -0.06(-0.69%)
Feb 12, 2021 8.342 8.418 8.236 8.370 387,611 -0.03(-0.34%)
Feb 11, 2021 8.265 8.688 8.188 8.399 948,605 +0.19(+2.34%)
Feb 10, 2021 8.284 8.361 8.073 8.207 872,573 -0.02(-0.23%)
Feb 09, 2021 8.005 8.284 7.967 8.226 810,767 +0.22(+2.76%)
Feb 08, 2021 7.736 8.024 7.669 8.005 643,383 +0.30(+3.87%)
Feb 05, 2021 7.890 7.928 7.554 7.707 880,008 -0.11(-1.35%)
Feb 04, 2021 7.477 7.866 7.457 7.813 907,645 +0.36(+4.84%)
Feb 03, 2021 7.563 7.698 7.193 7.453 1,223,223 -0.18(-2.33%)
Feb 02, 2021 7.294 7.861 7.198 7.630 3,122,274 +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.