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 )

10.41 +0.06 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 12.35 12.47 12.30 12.34 849,856 -0.09(-0.76%)
Nov 27, 2019 12.51 12.51 12.35 12.43 828,493 -0.03(-0.23%)
Nov 26, 2019 12.40 12.50 12.30 12.46 1,098,245 +0.06(+0.46%)
Nov 25, 2019 12.17 12.41 12.09 12.41 886,968 +0.31(+2.58%)
Nov 22, 2019 12.34 12.36 12.07 12.09 633,796 -0.16(-1.31%)
Nov 21, 2019 12.09 12.32 11.84 12.25 888,513 +0.15(+1.25%)
Nov 20, 2019 11.79 12.14 11.79 12.10 1,131,743 +0.26(+2.24%)
Nov 19, 2019 11.84 11.95 11.61 11.84 1,192,899 +0.07(+0.56%)
Nov 18, 2019 11.73 11.95 11.58 11.77 940,031 +0.02(+0.16%)
Nov 15, 2019 11.53 11.81 11.38 11.75 949,654 +0.31(+2.71%)
Nov 14, 2019 11.55 11.69 11.43 11.44 933,215 -0.10(-0.89%)
Nov 13, 2019 11.58 11.65 11.33 11.55 930,243 -0.06(-0.49%)
Nov 12, 2019 11.72 11.77 11.56 11.60 1,436,098 -0.09(-0.80%)
Nov 11, 2019 11.33 11.70 11.28 11.70 1,189,944 +0.37(+3.23%)
Nov 08, 2019 11.09 11.40 10.99 11.33 1,403,053 +0.24(+2.20%)
Nov 07, 2019 10.97 11.15 10.89 11.09 1,109,761 +0.21(+1.90%)
Nov 06, 2019 10.97 11.08 10.85 10.88 977,258 +0.00(+0.00%)
Nov 05, 2019 11.12 11.15 10.75 10.88 1,309,789 -0.12(-1.11%)
Nov 04, 2019 10.74 11.07 10.67 11.00 1,416,964 +0.38(+3.53%)
Nov 01, 2019 10.06 10.65 10.02 10.63 2,027,663 +0.67(+6.69%)
Oct 31, 2019 9.887 10.07 9.784 9.962 795,341 -0.07(-0.65%)
Oct 30, 2019 9.521 10.26 9.399 10.03 1,401,176 +0.71(+7.65%)
Oct 29, 2019 9.277 9.333 9.174 9.315 722,549 +0.05(+0.51%)
Oct 28, 2019 9.315 9.446 9.249 9.268 491,162 +0.00(+0.00%)
Oct 25, 2019 9.014 9.315 9.005 9.268 443,058 +0.15(+1.65%)
Oct 24, 2019 9.333 9.343 8.977 9.118 670,825 -0.23(-2.41%)
Oct 23, 2019 9.324 9.390 9.244 9.343 548,721 +0.04(+0.40%)
Oct 22, 2019 9.343 9.441 9.258 9.305 637,904 -0.03(-0.30%)
Oct 21, 2019 8.986 9.502 8.846 9.333 1,379,178 +0.47(+5.29%)
Oct 18, 2019 8.733 8.939 8.555 8.864 610,004 +0.16(+1.83%)
Oct 17, 2019 8.714 8.799 8.681 8.705 329,510 +0.05(+0.54%)
Oct 16, 2019 8.630 8.752 8.508 8.658 698,185 +0.03(+0.33%)
Oct 15, 2019 8.630 8.771 8.555 8.630 763,347 +0.09(+1.04%)
Oct 14, 2019 8.545 8.569 8.405 8.541 587,316 -0.01(-0.16%)
Oct 11, 2019 8.433 8.724 8.423 8.555 838,356 +0.27(+3.28%)
Oct 10, 2019 8.348 8.461 8.264 8.283 699,558 -0.07(-0.79%)
Oct 09, 2019 8.367 8.433 8.311 8.348 429,985 +0.06(+0.74%)
Oct 08, 2019 8.358 8.442 8.264 8.287 474,130 -0.21(-2.48%)
Oct 07, 2019 8.555 8.625 8.461 8.499 756,170 -0.09(-1.09%)
Oct 04, 2019 8.452 8.620 8.447 8.592 645,078 +0.17(+2.00%)
Oct 03, 2019 8.142 8.545 8.100 8.423 607,476 +0.29(+3.58%)
Oct 02, 2019 8.058 8.245 7.992 8.133 766,048 -0.11(-1.37%)
Oct 01, 2019 8.592 8.705 8.217 8.245 971,811 -0.25(-2.98%)
Sep 30, 2019 8.667 8.695 8.456 8.499 715,081 -0.18(-2.05%)
Sep 27, 2019 8.742 8.864 8.639 8.677 483,782 -0.03(-0.32%)
Sep 26, 2019 8.686 8.820 8.639 8.705 493,713 +0.01(+0.16%)
Sep 25, 2019 8.517 8.752 8.438 8.691 702,433 +0.15(+1.81%)
Sep 24, 2019 8.892 8.911 8.499 8.536 681,880 -0.33(-3.70%)
Sep 23, 2019 8.827 8.930 8.742 8.864 826,761 -0.03(-0.32%)
Sep 20, 2019 8.977 9.061 8.846 8.892 1,015,324 -0.09(-1.04%)
Sep 19, 2019 9.080 9.146 8.968 8.986 734,878 -0.06(-0.62%)
Sep 18, 2019 9.211 9.258 8.963 9.043 1,182,387 -0.17(-1.83%)
Sep 17, 2019 9.652 9.652 9.165 9.211 823,930 -0.52(-5.30%)
Sep 16, 2019 9.483 9.821 9.483 9.727 1,215,508 +0.24(+2.57%)
Sep 13, 2019 9.493 9.634 9.371 9.483 823,751 +0.03(+0.30%)
Sep 12, 2019 9.380 9.493 9.202 9.455 830,237 +0.05(+0.50%)
Sep 11, 2019 9.005 9.465 8.977 9.408 1,067,651 +0.39(+4.37%)
Sep 10, 2019 8.686 9.033 8.638 9.014 822,849 +0.26(+3.00%)
Sep 09, 2019 8.292 8.803 8.292 8.752 698,610 +0.48(+5.78%)
Sep 06, 2019 8.348 8.470 8.142 8.273 606,913 -0.02(-0.23%)
Sep 05, 2019 8.198 8.583 8.151 8.292 762,479 +0.21(+2.55%)
Sep 04, 2019 8.114 8.250 8.020 8.086 664,880 +0.08(+0.94%)
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.