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 )

10.31 -0.19 (-1.81%)
Streaming Delayed Price Updated: 2:52 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 (%)
Aug 31, 2020 4.205 4.301 4.157 4.253 1,475,966 -0.02(-0.56%)
Aug 28, 2020 4.137 4.281 4.041 4.277 690,451 +0.15(+3.60%)
Aug 27, 2020 4.080 4.233 4.080 4.128 488,715 +0.05(+1.18%)
Aug 26, 2020 4.089 4.118 3.974 4.080 806,745 -0.04(-0.93%)
Aug 25, 2020 4.185 4.253 4.089 4.118 710,346 -0.03(-0.69%)
Aug 24, 2020 4.032 4.182 3.970 4.147 867,957 +0.14(+3.59%)
Aug 21, 2020 4.080 4.099 3.975 4.003 751,251 -0.08(-1.88%)
Aug 20, 2020 4.022 4.133 4.003 4.080 626,155 -0.02(-0.47%)
Aug 19, 2020 4.099 4.214 4.061 4.099 637,998 -0.02(-0.47%)
Aug 18, 2020 4.406 4.463 4.118 4.118 712,127 -0.31(-6.93%)
Aug 17, 2020 4.434 4.463 4.339 4.425 754,271 -0.01(-0.22%)
Aug 14, 2020 4.358 4.521 4.323 4.434 998,293 +0.05(+1.09%)
Aug 13, 2020 4.473 4.521 4.339 4.386 581,030 -0.14(-3.17%)
Aug 12, 2020 4.693 4.770 4.449 4.530 665,408 -0.03(-0.73%)
Aug 11, 2020 4.597 4.770 4.549 4.564 973,625 +0.02(+0.53%)
Aug 10, 2020 4.281 4.607 4.281 4.540 1,280,779 +0.29(+6.76%)
Aug 07, 2020 3.984 4.271 3.888 4.252 1,109,701 +0.27(+6.73%)
Aug 06, 2020 4.013 4.128 3.879 3.984 1,121,935 -0.06(-1.42%)
Aug 05, 2020 3.908 4.042 3.898 4.042 1,048,158 +0.18(+4.71%)
Aug 04, 2020 3.735 3.879 3.735 3.860 1,187,103 +0.07(+1.77%)
Aug 03, 2020 3.898 3.898 3.706 3.793 1,679,965 -0.11(-2.70%)
Jul 31, 2020 4.051 4.147 3.869 3.898 1,550,011 -0.22(-5.35%)
Jul 30, 2020 3.984 4.125 3.941 4.118 901,821 +0.01(+0.23%)
Jul 29, 2020 3.917 4.128 3.869 4.109 1,249,021 +0.14(+3.62%)
Jul 28, 2020 3.783 4.022 3.783 3.965 1,268,862 +0.14(+3.76%)
Jul 27, 2020 3.888 3.903 3.793 3.821 739,855 -0.05(-1.24%)
Jul 24, 2020 3.917 3.946 3.831 3.869 624,598 -0.05(-1.22%)
Jul 23, 2020 3.965 3.994 3.806 3.917 634,423 -0.06(-1.45%)
Jul 22, 2020 3.793 4.003 3.793 3.975 989,559 +0.12(+3.23%)
Jul 21, 2020 3.936 4.022 3.821 3.850 1,257,311 -0.06(-1.47%)
Jul 20, 2020 3.927 3.994 3.841 3.908 845,558 -0.08(-1.92%)
Jul 17, 2020 4.061 4.137 3.946 3.984 735,067 -0.12(-3.03%)
Jul 16, 2020 4.157 4.157 4.022 4.109 784,923 -0.10(-2.28%)
Jul 15, 2020 4.070 4.271 3.984 4.204 1,563,607 +0.30(+7.60%)
Jul 14, 2020 3.965 4.070 3.802 3.908 1,147,776 -0.11(-2.86%)
Jul 13, 2020 4.252 4.262 3.994 4.022 1,505,610 -0.20(-4.76%)
Jul 10, 2020 4.013 4.233 3.994 4.224 812,542 +0.20(+5.00%)
Jul 09, 2020 4.252 4.310 3.984 4.022 1,119,045 -0.25(-5.83%)
Jul 08, 2020 4.166 4.375 4.109 4.271 1,111,879 +0.05(+1.13%)
Jul 07, 2020 4.492 4.492 4.224 4.224 1,259,345 -0.30(-6.57%)
Jul 06, 2020 4.501 4.588 4.425 4.521 1,169,014 +0.12(+2.83%)
Jul 02, 2020 4.664 4.683 4.353 4.396 853,263 -0.11(-2.34%)
Jul 01, 2020 4.693 4.779 4.473 4.501 1,009,690 -0.15(-3.29%)
Jun 30, 2020 4.530 4.674 4.429 4.655 874,518 +0.12(+2.75%)
Jun 29, 2020 4.406 4.635 4.310 4.530 833,583 +0.25(+5.82%)
Jun 26, 2020 4.473 4.506 4.166 4.281 3,886,670 -0.27(-5.89%)
Jun 25, 2020 4.377 4.549 4.319 4.549 1,256,354 +0.13(+3.04%)
Jun 24, 2020 4.578 4.607 4.348 4.415 1,405,258 -0.29(-6.11%)
Jun 23, 2020 4.731 4.741 4.530 4.702 993,351 +0.09(+1.87%)
Jun 22, 2020 4.549 4.731 4.463 4.616 1,066,897 +0.04(+0.94%)
Jun 19, 2020 4.702 4.789 4.415 4.573 2,345,847 -0.07(-1.44%)
Jun 18, 2020 4.645 4.808 4.482 4.640 727,841 -0.04(-0.92%)
Jun 17, 2020 5.057 5.057 4.683 4.683 1,197,102 -0.37(-7.39%)
Jun 16, 2020 5.268 5.306 4.961 5.057 1,147,425 +0.10(+1.93%)
Jun 15, 2020 4.501 4.971 4.386 4.961 1,388,325 +0.26(+5.50%)
Jun 12, 2020 5.153 5.488 4.521 4.702 2,127,624 +0.00(+0.00%)
Jun 11, 2020 4.875 5.095 4.693 4.702 2,004,017 -0.67(-12.48%)
Jun 10, 2020 5.852 5.957 5.373 5.373 1,431,593 -0.60(-10.10%)
Jun 09, 2020 6.072 6.235 5.641 5.976 2,188,327 -0.33(-5.17%)
Jun 08, 2020 6.426 6.637 6.158 6.302 2,378,948 +0.18(+2.97%)
Jun 05, 2020 5.746 6.747 5.584 6.120 5,514,574 +0.76(+14.11%)
Jun 04, 2020 5.440 5.689 5.181 5.363 2,432,894 -0.17(-3.11%)
Jun 03, 2020 4.214 5.823 4.214 5.536 6,987,014 +1.37(+32.87%)
Jun 02, 2020 4.099 4.219 3.994 4.166 1,270,534 +0.11(+2.84%)
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.