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 )

10.38 -0.12 (-1.10%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 23, 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 (%)
Oct 31, 2019 9.883 10.07 9.780 9.958 795,634 -0.07(-0.65%)
Oct 30, 2019 9.517 10.25 9.396 10.02 1,401,692 +0.71(+7.65%)
Oct 29, 2019 9.274 9.330 9.171 9.311 722,816 +0.05(+0.51%)
Oct 28, 2019 9.311 9.442 9.246 9.264 491,343 +0.00(+0.00%)
Oct 25, 2019 9.011 9.311 9.002 9.264 443,221 +0.15(+1.65%)
Oct 24, 2019 9.330 9.339 8.974 9.114 671,072 -0.23(-2.41%)
Oct 23, 2019 9.321 9.386 9.241 9.339 548,924 +0.04(+0.40%)
Oct 22, 2019 9.339 9.438 9.255 9.302 638,140 -0.03(-0.30%)
Oct 21, 2019 8.983 9.499 8.842 9.330 1,379,686 +0.47(+5.29%)
Oct 18, 2019 8.730 8.936 8.552 8.861 610,229 +0.16(+1.83%)
Oct 17, 2019 8.711 8.795 8.678 8.702 329,631 +0.05(+0.54%)
Oct 16, 2019 8.627 8.749 8.505 8.655 698,443 +0.03(+0.33%)
Oct 15, 2019 8.627 8.767 8.552 8.627 763,628 +0.09(+1.04%)
Oct 14, 2019 8.542 8.566 8.402 8.538 587,533 -0.01(-0.16%)
Oct 11, 2019 8.430 8.720 8.420 8.552 838,665 +0.27(+3.28%)
Oct 10, 2019 8.345 8.458 8.261 8.280 699,816 -0.07(-0.79%)
Oct 09, 2019 8.364 8.430 8.308 8.345 430,143 +0.06(+0.74%)
Oct 08, 2019 8.355 8.439 8.261 8.284 474,304 -0.21(-2.48%)
Oct 07, 2019 8.552 8.622 8.458 8.495 756,449 -0.09(-1.09%)
Oct 04, 2019 8.448 8.617 8.444 8.589 645,316 +0.17(+2.00%)
Oct 03, 2019 8.139 8.542 8.097 8.420 607,700 +0.29(+3.58%)
Oct 02, 2019 8.055 8.242 7.989 8.130 766,331 -0.11(-1.37%)
Oct 01, 2019 8.589 8.702 8.214 8.242 972,169 -0.25(-2.98%)
Sep 30, 2019 8.664 8.692 8.453 8.495 715,345 -0.18(-2.05%)
Sep 27, 2019 8.739 8.861 8.636 8.674 483,960 -0.03(-0.32%)
Sep 26, 2019 8.683 8.817 8.636 8.702 493,895 +0.01(+0.16%)
Sep 25, 2019 8.514 8.749 8.434 8.688 702,691 +0.15(+1.81%)
Sep 24, 2019 8.889 8.908 8.495 8.533 682,131 -0.33(-3.70%)
Sep 23, 2019 8.824 8.927 8.739 8.861 827,066 -0.03(-0.32%)
Sep 20, 2019 8.974 9.058 8.842 8.889 1,015,698 -0.09(-1.04%)
Sep 19, 2019 9.077 9.142 8.964 8.983 735,149 -0.06(-0.62%)
Sep 18, 2019 9.208 9.255 8.960 9.039 1,182,822 -0.17(-1.83%)
Sep 17, 2019 9.649 9.649 9.161 9.208 824,234 -0.52(-5.30%)
Sep 16, 2019 9.480 9.818 9.480 9.724 1,215,956 +0.24(+2.57%)
Sep 13, 2019 9.489 9.630 9.367 9.480 824,055 +0.03(+0.30%)
Sep 12, 2019 9.377 9.489 9.199 9.452 830,543 +0.05(+0.50%)
Sep 11, 2019 9.002 9.461 8.974 9.405 1,068,044 +0.39(+4.37%)
Sep 10, 2019 8.683 9.030 8.635 9.011 823,153 +0.26(+3.00%)
Sep 09, 2019 8.289 8.800 8.289 8.749 698,867 +0.48(+5.78%)
Sep 06, 2019 8.345 8.467 8.139 8.270 607,136 -0.02(-0.23%)
Sep 05, 2019 8.195 8.580 8.148 8.289 762,760 +0.21(+2.55%)
Sep 04, 2019 8.111 8.247 8.017 8.083 665,125 +0.08(+0.94%)
Sep 03, 2019 8.045 8.195 7.923 8.008 524,947 -0.13(-1.61%)
Aug 30, 2019 8.130 8.214 8.008 8.139 443,435 +0.07(+0.81%)
Aug 29, 2019 8.073 8.195 8.041 8.073 490,846 +0.07(+0.82%)
Aug 28, 2019 7.867 8.102 7.837 8.008 710,008 +0.10(+1.30%)
Aug 27, 2019 7.895 7.952 7.783 7.905 2,260,380 +0.08(+0.96%)
Aug 26, 2019 7.755 7.952 7.675 7.830 1,497,522 +0.16(+2.08%)
Aug 23, 2019 8.055 8.073 7.548 7.670 1,357,073 -0.44(-5.43%)
Aug 22, 2019 8.373 8.392 8.102 8.111 541,774 -0.23(-2.81%)
Aug 21, 2019 8.327 8.383 8.233 8.345 551,870 +0.10(+1.25%)
Aug 20, 2019 8.308 8.355 8.195 8.242 725,524 -0.12(-1.46%)
Aug 19, 2019 8.223 8.448 8.223 8.364 806,499 +0.26(+3.24%)
Aug 16, 2019 8.000 8.139 7.932 8.102 689,896 +0.14(+1.75%)
Aug 15, 2019 8.092 8.092 7.898 7.963 869,627 -0.14(-1.72%)
Aug 14, 2019 8.278 8.370 8.092 8.102 909,405 -0.31(-3.64%)
Aug 13, 2019 8.287 8.514 8.242 8.407 1,223,647 +0.08(+1.00%)
Aug 12, 2019 8.482 8.482 8.204 8.324 781,726 -0.25(-2.92%)
Aug 09, 2019 8.546 8.611 8.463 8.574 586,330 -0.01(-0.11%)
Aug 08, 2019 8.361 8.630 8.352 8.584 1,073,500 +0.23(+2.77%)
Aug 07, 2019 8.037 8.389 8.018 8.352 1,108,335 +0.20(+2.50%)
Aug 06, 2019 8.111 8.268 8.027 8.148 1,063,770 +0.06(+0.80%)
Aug 05, 2019 8.556 8.621 8.000 8.083 1,554,484 -0.65(-7.43%)
Aug 02, 2019 9.279 9.279 8.688 8.732 1,104,697 -0.53(-5.71%)
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.