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 )

10.29 +0.01 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 7.839 7.913 7.701 7.830 1,189,651 -0.02(-0.23%)
Apr 29, 2019 7.692 7.903 7.655 7.848 559,968 +0.17(+2.28%)
Apr 26, 2019 7.591 7.683 7.527 7.674 549,947 +0.09(+1.21%)
Apr 25, 2019 7.720 7.756 7.481 7.582 641,586 -0.08(-1.08%)
Apr 24, 2019 7.674 7.738 7.609 7.664 1,003,255 -0.03(-0.36%)
Apr 23, 2019 7.674 7.747 7.545 7.692 808,212 +0.05(+0.60%)
Apr 22, 2019 7.756 7.756 7.605 7.646 713,072 -0.06(-0.72%)
Apr 18, 2019 7.701 7.830 7.559 7.701 1,538,415 -0.02(-0.24%)
Apr 17, 2019 7.839 7.857 7.701 7.720 999,937 -0.06(-0.83%)
Apr 16, 2019 7.903 7.977 7.720 7.784 800,339 -0.09(-1.17%)
Apr 15, 2019 7.839 7.917 7.756 7.876 761,033 +0.02(+0.23%)
Apr 12, 2019 7.766 7.867 7.706 7.857 766,052 +0.13(+1.66%)
Apr 11, 2019 7.664 7.793 7.609 7.729 834,543 +0.06(+0.84%)
Apr 10, 2019 7.499 7.701 7.474 7.664 631,278 +0.17(+2.33%)
Apr 09, 2019 7.692 7.747 7.435 7.490 1,232,066 -0.20(-2.63%)
Apr 08, 2019 7.756 7.780 7.674 7.692 743,176 -0.11(-1.41%)
Apr 05, 2019 7.802 7.821 7.655 7.802 629,925 +0.01(+0.12%)
Apr 04, 2019 7.637 7.811 7.582 7.793 875,066 +0.16(+2.05%)
Apr 03, 2019 7.729 7.903 7.618 7.637 976,338 -0.05(-0.60%)
Apr 02, 2019 7.903 8.057 7.517 7.683 861,384 -0.20(-2.56%)
Apr 01, 2019 7.664 7.894 7.628 7.885 1,154,735 +0.22(+2.88%)
Mar 29, 2019 7.692 7.821 7.573 7.664 787,053 +0.00(+0.00%)
Mar 28, 2019 7.655 7.766 7.527 7.664 582,323 +0.02(+0.24%)
Mar 27, 2019 7.756 7.766 7.490 7.646 2,330,066 -0.11(-1.42%)
Mar 26, 2019 7.729 7.867 7.655 7.756 703,401 +0.06(+0.84%)
Mar 25, 2019 7.655 7.766 7.398 7.692 1,020,219 +0.02(+0.24%)
Mar 22, 2019 8.133 8.271 7.646 7.674 1,132,647 -0.47(-5.76%)
Mar 21, 2019 8.133 8.308 8.051 8.142 857,271 +0.06(+0.68%)
Mar 20, 2019 8.317 8.363 8.004 8.087 984,152 -0.25(-2.98%)
Mar 19, 2019 8.308 8.565 8.289 8.335 1,351,988 +0.09(+1.11%)
Mar 18, 2019 8.188 8.345 8.096 8.243 951,816 +0.06(+0.79%)
Mar 15, 2019 8.225 8.318 8.050 8.179 1,697,937 -0.05(-0.56%)
Mar 14, 2019 8.133 8.354 8.087 8.225 1,479,616 +0.09(+1.13%)
Mar 13, 2019 8.207 8.207 8.069 8.133 1,111,875 -0.04(-0.45%)
Mar 12, 2019 7.839 8.225 7.830 8.170 2,621,314 +0.37(+4.71%)
Mar 11, 2019 7.995 8.014 7.766 7.802 1,693,029 -0.17(-2.19%)
Mar 08, 2019 7.839 7.986 7.766 7.977 2,242,334 +0.09(+1.17%)
Mar 07, 2019 7.885 8.087 7.793 7.885 2,020,330 -0.01(-0.12%)
Mar 06, 2019 8.501 8.501 7.867 7.894 3,017,000 -0.60(-7.03%)
Mar 05, 2019 8.354 8.547 8.299 8.492 1,984,056 +0.09(+1.09%)
Mar 04, 2019 8.436 8.482 8.280 8.400 1,046,775 -0.04(-0.44%)
Mar 01, 2019 8.602 8.675 8.308 8.436 904,572 -0.07(-0.86%)
Feb 28, 2019 8.510 8.730 8.390 8.510 1,482,062 -0.04(-0.43%)
Feb 27, 2019 8.758 8.795 8.409 8.547 1,136,810 -0.21(-2.41%)
Feb 26, 2019 8.940 8.967 8.662 8.758 1,815,932 -0.18(-2.04%)
Feb 25, 2019 9.359 9.414 8.867 8.940 1,471,697 -0.40(-4.29%)
Feb 22, 2019 9.140 9.345 9.131 9.341 1,022,188 +0.21(+2.29%)
Feb 21, 2019 9.104 9.188 9.040 9.131 823,795 +0.00(+0.00%)
Feb 20, 2019 9.313 9.368 9.113 9.131 1,429,201 -0.15(-1.57%)
Feb 19, 2019 9.404 9.423 9.022 9.277 2,086,922 -0.12(-1.26%)
Feb 15, 2019 9.414 9.769 9.377 9.395 1,260,435 -0.02(-0.19%)
Feb 14, 2019 9.414 9.559 9.250 9.414 833,979 +0.02(+0.19%)
Feb 13, 2019 9.605 9.714 9.040 9.395 2,448,978 -0.21(-2.18%)
Feb 12, 2019 9.960 10.17 9.550 9.605 2,194,384 -0.17(-1.77%)
Feb 11, 2019 9.759 9.951 9.659 9.778 1,068,438 +0.05(+0.47%)
Feb 08, 2019 9.860 9.896 9.605 9.732 819,530 -0.17(-1.75%)
Feb 07, 2019 9.942 10.07 9.741 9.905 1,199,008 -0.07(-0.73%)
Feb 06, 2019 9.923 10.01 9.759 9.978 1,174,203 +0.07(+0.74%)
Feb 05, 2019 9.650 9.969 9.541 9.905 1,322,181 +0.27(+2.84%)
Feb 04, 2019 9.668 9.750 9.423 9.632 1,031,473 +0.04(+0.38%)
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.