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 )

10.32 -0.18 (-1.67%)
Streaming Delayed Price Updated: 2:27 PM 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 30, 2020 4.481 4.611 4.328 4.544 1,057,109 +0.02(+0.53%)
Oct 29, 2020 4.136 4.529 4.126 4.520 870,598 +0.36(+8.53%)
Oct 28, 2020 4.270 4.289 4.107 4.165 1,248,625 -0.22(-5.03%)
Oct 27, 2020 4.414 4.539 4.347 4.385 927,941 -0.07(-1.51%)
Oct 26, 2020 4.702 4.760 4.424 4.453 1,234,406 -0.36(-7.39%)
Oct 23, 2020 4.856 4.904 4.697 4.808 583,681 +0.02(+0.40%)
Oct 22, 2020 4.664 4.808 4.577 4.788 639,716 +0.16(+3.53%)
Oct 21, 2020 4.750 4.757 4.596 4.625 545,358 -0.15(-3.21%)
Oct 20, 2020 4.865 4.923 4.750 4.779 749,867 -0.02(-0.40%)
Oct 19, 2020 4.980 5.028 4.798 4.798 902,354 -0.13(-2.72%)
Oct 16, 2020 4.961 5.000 4.788 4.932 746,666 -0.06(-1.15%)
Oct 15, 2020 4.798 5.057 4.750 4.990 1,651,588 +0.13(+2.77%)
Oct 14, 2020 4.750 4.952 4.702 4.856 910,066 +0.12(+2.43%)
Oct 13, 2020 4.788 4.860 4.721 4.740 612,757 -0.05(-1.00%)
Oct 12, 2020 4.788 4.846 4.707 4.788 740,777 +0.00(+0.00%)
Oct 09, 2020 4.875 4.937 4.779 4.788 1,571,699 -0.01(-0.20%)
Oct 08, 2020 4.673 4.923 4.673 4.798 2,164,140 +0.20(+4.38%)
Oct 07, 2020 4.740 4.798 4.568 4.596 1,606,604 -0.12(-2.64%)
Oct 06, 2020 4.510 5.105 4.385 4.721 4,861,794 +0.26(+5.81%)
Oct 05, 2020 4.414 4.558 4.347 4.462 898,283 +0.00(+0.00%)
Oct 02, 2020 4.193 4.534 4.185 4.462 1,306,275 +0.03(+0.65%)
Oct 01, 2020 4.165 4.443 4.165 4.433 1,487,360 +0.29(+6.94%)
Sep 30, 2020 4.117 4.203 4.102 4.145 972,069 +0.03(+0.70%)
Sep 29, 2020 4.145 4.193 4.097 4.117 555,295 -0.03(-0.69%)
Sep 28, 2020 4.088 4.261 4.054 4.145 878,472 +0.10(+2.37%)
Sep 25, 2020 3.877 4.078 3.877 4.050 781,577 +0.12(+3.18%)
Sep 24, 2020 3.963 4.040 3.858 3.925 1,018,070 +0.00(+0.00%)
Sep 23, 2020 3.982 4.069 3.896 3.925 1,701,367 -0.06(-1.45%)
Sep 22, 2020 3.934 4.126 3.934 3.982 1,107,520 +0.07(+1.72%)
Sep 21, 2020 4.117 4.126 3.886 3.915 1,876,538 -0.29(-6.96%)
Sep 18, 2020 4.433 4.433 4.184 4.208 2,379,329 -0.16(-3.63%)
Sep 17, 2020 4.318 4.433 4.251 4.366 847,293 -0.05(-1.09%)
Sep 16, 2020 4.472 4.563 4.333 4.414 1,393,998 -0.06(-1.29%)
Sep 15, 2020 4.318 4.520 4.251 4.472 1,375,999 +0.19(+4.48%)
Sep 14, 2020 4.117 4.309 4.069 4.280 1,081,057 +0.20(+4.94%)
Sep 11, 2020 4.184 4.190 4.050 4.078 953,419 -0.10(-2.30%)
Sep 10, 2020 4.270 4.318 4.155 4.174 884,495 -0.08(-1.81%)
Sep 09, 2020 4.357 4.415 4.189 4.251 1,257,165 -0.07(-1.56%)
Sep 08, 2020 4.088 4.385 4.040 4.318 1,229,381 +0.17(+4.17%)
Sep 04, 2020 4.270 4.318 4.069 4.145 1,675,805 -0.02(-0.46%)
Sep 03, 2020 4.241 4.376 4.126 4.165 917,611 -0.07(-1.59%)
Sep 02, 2020 4.107 4.232 4.078 4.232 659,858 +0.12(+3.04%)
Sep 01, 2020 4.213 4.270 4.088 4.107 795,977 -0.14(-3.39%)
Aug 31, 2020 4.203 4.299 4.155 4.251 1,476,510 -0.02(-0.56%)
Aug 28, 2020 4.136 4.280 4.040 4.275 690,705 +0.15(+3.60%)
Aug 27, 2020 4.078 4.232 4.078 4.126 488,895 +0.05(+1.18%)
Aug 26, 2020 4.088 4.117 3.973 4.078 807,043 -0.04(-0.93%)
Aug 25, 2020 4.184 4.251 4.088 4.117 710,607 -0.03(-0.69%)
Aug 24, 2020 4.031 4.181 3.968 4.145 868,277 +0.14(+3.59%)
Aug 21, 2020 4.078 4.098 3.973 4.002 751,528 -0.08(-1.88%)
Aug 20, 2020 4.021 4.131 4.002 4.078 626,386 -0.02(-0.47%)
Aug 19, 2020 4.098 4.212 4.059 4.098 638,233 -0.02(-0.46%)
Aug 18, 2020 4.404 4.461 4.117 4.117 712,389 -0.31(-6.93%)
Aug 17, 2020 4.433 4.461 4.337 4.423 754,549 -0.01(-0.22%)
Aug 14, 2020 4.356 4.519 4.321 4.433 998,661 +0.05(+1.09%)
Aug 13, 2020 4.471 4.519 4.337 4.385 581,244 -0.14(-3.17%)
Aug 12, 2020 4.691 4.768 4.447 4.528 665,653 -0.03(-0.73%)
Aug 11, 2020 4.595 4.768 4.548 4.562 973,984 +0.02(+0.53%)
Aug 10, 2020 4.279 4.605 4.279 4.538 1,281,251 +0.29(+6.76%)
Aug 07, 2020 3.983 4.270 3.887 4.251 1,110,110 +0.27(+6.73%)
Aug 06, 2020 4.011 4.126 3.877 3.983 1,122,349 -0.06(-1.42%)
Aug 05, 2020 3.906 4.040 3.897 4.040 1,048,544 +0.18(+4.71%)
Aug 04, 2020 3.734 3.877 3.734 3.858 1,187,540 +0.07(+1.77%)
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.