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 )

10.50 UNCHANGED
Streaming Delayed Price Updated: 12:34 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 (%)
Dec 31, 2020 7.006 7.006 7.006 753,485 +0.05(+0.69%)
Dec 30, 2020 6.939 7.112 6.881 6.958 753,485 -0.08(-1.09%)
Dec 29, 2020 7.256 7.304 6.919 7.035 724,235 -0.15(-2.14%)
Dec 28, 2020 7.083 7.208 6.929 7.188 2,006,340 +0.17(+2.47%)
Dec 24, 2020 7.044 7.121 6.953 7.015 513,832 +0.04(+0.55%)
Dec 23, 2020 6.862 7.092 6.862 6.977 697,241 +0.13(+1.97%)
Dec 22, 2020 6.996 6.996 6.756 6.842 637,539 -0.13(-1.93%)
Dec 21, 2020 7.054 7.140 6.910 6.977 1,002,292 -0.32(-4.35%)
Dec 18, 2020 7.429 7.515 7.179 7.294 2,737,943 -0.07(-0.91%)
Dec 17, 2020 7.246 7.419 7.232 7.361 779,910 +0.12(+1.59%)
Dec 16, 2020 7.246 7.313 7.025 7.246 1,187,877 +0.04(+0.53%)
Dec 15, 2020 7.063 7.217 6.948 7.208 627,893 +0.25(+3.59%)
Dec 14, 2020 7.294 7.361 6.948 6.958 1,120,542 -0.19(-2.69%)
Dec 11, 2020 7.227 7.265 7.015 7.150 990,933 -0.19(-2.62%)
Dec 10, 2020 7.160 7.400 7.092 7.342 1,012,055 +0.08(+1.06%)
Dec 09, 2020 7.409 7.409 7.198 7.265 863,588 -0.03(-0.40%)
Dec 08, 2020 7.198 7.419 6.958 7.294 748,257 -0.01(-0.13%)
Dec 07, 2020 7.400 7.424 7.208 7.304 989,661 -0.15(-2.06%)
Dec 04, 2020 7.208 7.491 7.198 7.457 986,146 +0.35(+4.94%)
Dec 03, 2020 7.073 7.284 6.833 7.107 946,783 +0.03(+0.41%)
Dec 02, 2020 6.814 7.150 6.814 7.078 888,543 +0.22(+3.15%)
Dec 01, 2020 6.871 6.963 6.785 6.862 1,353,698 +0.12(+1.71%)
Nov 30, 2020 6.775 6.842 6.693 6.746 1,151,475 -0.15(-2.23%)
Nov 27, 2020 6.929 6.987 6.669 6.900 630,376 -0.03(-0.42%)
Nov 25, 2020 6.929 7.025 6.804 6.929 942,754 -0.07(-0.96%)
Nov 24, 2020 6.612 7.044 6.573 6.996 1,703,500 +0.48(+7.37%)
Nov 23, 2020 6.199 6.564 6.132 6.516 1,671,858 +0.44(+7.27%)
Nov 20, 2020 5.950 6.178 5.878 6.074 632,973 +0.01(+0.16%)
Nov 19, 2020 5.997 6.084 5.854 6.065 612,162 +0.06(+0.96%)
Nov 18, 2020 6.305 6.401 5.997 6.007 1,150,551 -0.30(-4.72%)
Nov 17, 2020 6.180 6.449 5.911 6.305 1,318,174 -0.01(-0.15%)
Nov 16, 2020 6.333 6.477 6.209 6.314 1,433,885 +0.26(+4.28%)
Nov 13, 2020 5.988 6.132 5.777 6.055 1,368,072 +0.17(+2.94%)
Nov 12, 2020 6.036 6.103 5.830 5.882 1,310,850 -0.30(-4.81%)
Nov 11, 2020 6.449 6.449 6.093 6.180 1,328,692 -0.20(-3.16%)
Nov 10, 2020 6.353 6.420 6.247 6.381 1,380,898 +0.02(+0.30%)
Nov 09, 2020 5.777 6.477 5.662 6.362 2,900,027 +0.98(+18.18%)
Nov 06, 2020 5.364 5.403 5.239 5.383 942,477 +0.02(+0.36%)
Nov 05, 2020 4.798 5.374 4.798 5.364 1,275,803 +0.62(+13.04%)
Nov 04, 2020 4.568 4.924 4.366 4.745 719,243 +0.01(+0.30%)
Nov 03, 2020 4.731 4.827 4.649 4.731 1,031,279 +0.09(+1.86%)
Nov 02, 2020 4.606 4.688 4.529 4.644 933,144 +0.10(+2.22%)
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%)
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.