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 (%)
Aug 31, 2022 9.989 10.11 9.883 9.941 4,340,398 +0.03(+0.29%)
Aug 30, 2022 9.989 10.20 9.873 9.912 1,424,094 -0.09(-0.87%)
Aug 29, 2022 9.999 10.19 9.970 9.999 887,527 -0.07(-0.67%)
Aug 26, 2022 10.57 10.65 9.849 10.07 1,225,549 -0.43(-4.07%)
Aug 25, 2022 10.29 10.50 10.24 10.49 843,277 +0.26(+2.56%)
Aug 24, 2022 10.11 10.32 10.05 10.23 1,111,106 +0.13(+1.25%)
Aug 23, 2022 9.863 10.32 9.829 10.11 1,344,551 +0.29(+2.96%)
Aug 22, 2022 10.51 10.55 9.776 9.815 1,671,311 -0.93(-8.66%)
Aug 19, 2022 10.72 10.85 10.49 10.75 3,323,322 -0.16(-1.42%)
Aug 18, 2022 10.80 11.00 10.78 10.90 592,062 +0.07(+0.63%)
Aug 17, 2022 10.69 10.98 10.58 10.83 827,903 -0.05(-0.45%)
Aug 16, 2022 10.86 10.97 10.67 10.88 866,698 -0.01(-0.09%)
Aug 15, 2022 10.65 10.94 10.56 10.89 855,289 +0.16(+1.44%)
Aug 12, 2022 10.63 10.75 10.43 10.74 984,567 +0.17(+1.65%)
Aug 11, 2022 10.53 10.62 10.45 10.56 570,457 +0.12(+1.11%)
Aug 10, 2022 10.46 10.60 10.43 10.45 478,454 +0.18(+1.79%)
Aug 09, 2022 10.31 10.31 10.13 10.26 961,888 -0.12(-1.12%)
Aug 08, 2022 10.42 10.63 10.31 10.38 945,086 +0.03(+0.28%)
Aug 05, 2022 9.952 10.40 9.952 10.35 1,004,246 +0.20(+2.00%)
Aug 04, 2022 10.00 10.23 9.730 10.15 1,592,255 +0.05(+0.48%)
Aug 03, 2022 10.53 10.53 10.08 10.10 1,532,856 -0.23(-2.25%)
Aug 02, 2022 9.865 10.39 9.817 10.33 1,192,149 -0.15(-1.38%)
Aug 01, 2022 10.51 10.88 10.39 10.47 1,793,946 -0.55(-5.00%)
Jul 29, 2022 11.54 11.54 10.99 11.03 1,164,754 -0.29(-2.56%)
Jul 28, 2022 11.16 11.33 11.07 11.32 894,283 +0.19(+1.74%)
Jul 27, 2022 10.91 11.20 10.73 11.12 836,898 +0.26(+2.40%)
Jul 26, 2022 10.84 11.00 10.79 10.86 796,530 -0.09(-0.80%)
Jul 25, 2022 10.86 11.08 10.82 10.95 800,669 +0.11(+0.98%)
Jul 22, 2022 10.75 10.94 10.70 10.84 768,376 +0.04(+0.36%)
Jul 21, 2022 10.74 10.80 10.53 10.80 627,185 -0.03(-0.27%)
Jul 20, 2022 10.56 10.86 10.37 10.83 1,067,886 +0.23(+2.19%)
Jul 19, 2022 10.48 10.63 10.42 10.60 767,259 +0.31(+3.01%)
Jul 18, 2022 10.21 10.32 10.14 10.29 1,258,805 +0.19(+1.92%)
Jul 15, 2022 10.02 10.19 9.851 10.10 2,314,182 +0.30(+3.06%)
Jul 14, 2022 9.672 9.865 9.575 9.798 1,697,625 +0.01(+0.10%)
Jul 13, 2022 9.614 9.875 9.585 9.788 1,776,561 +0.00(+0.00%)
Jul 12, 2022 9.682 10.02 9.672 9.788 1,708,426 +0.14(+1.40%)
Jul 11, 2022 9.420 9.836 9.420 9.653 1,675,157 +0.12(+1.22%)
Jul 08, 2022 9.565 9.588 9.314 9.536 720,531 +0.04(+0.41%)
Jul 07, 2022 9.353 9.619 9.304 9.498 1,047,688 +0.24(+2.61%)
Jul 06, 2022 9.614 9.682 9.217 9.256 995,169 -0.35(-3.63%)
Jul 05, 2022 9.256 9.604 9.217 9.604 1,090,667 -0.04(-0.40%)
Jul 01, 2022 9.275 9.686 9.198 9.643 834,429 +0.29(+3.10%)
Jun 30, 2022 9.217 9.546 9.077 9.353 1,231,604 -0.07(-0.72%)
Jun 29, 2022 9.382 9.420 9.217 9.420 958,630 +0.00(+0.00%)
Jun 28, 2022 9.749 9.846 9.401 9.420 1,152,761 -0.22(-2.31%)
Jun 27, 2022 9.856 9.972 9.536 9.643 1,716,802 -0.09(-0.89%)
Jun 24, 2022 9.343 9.740 9.295 9.730 7,306,300 +0.40(+4.25%)
Jun 23, 2022 9.053 9.362 9.014 9.333 1,344,262 +0.31(+3.43%)
Jun 22, 2022 8.956 9.237 8.888 9.024 2,100,213 -0.05(-0.53%)
Jun 21, 2022 9.295 9.362 9.038 9.072 1,927,698 -0.10(-1.05%)
Jun 17, 2022 8.908 9.188 8.811 9.169 4,039,446 +0.65(+7.61%)
Jun 16, 2022 8.627 8.656 8.376 8.521 2,636,993 -0.35(-3.93%)
Jun 15, 2022 8.830 9.159 8.743 8.869 2,757,992 +0.09(+0.99%)
Jun 14, 2022 8.598 8.927 8.598 8.782 2,307,202 +0.22(+2.60%)
Jun 13, 2022 8.830 8.946 8.468 8.560 1,892,598 -0.65(-7.04%)
Jun 10, 2022 9.198 9.411 9.135 9.208 1,524,191 -0.19(-2.06%)
Jun 09, 2022 9.711 9.730 9.377 9.401 1,311,407 -0.38(-3.86%)
Jun 08, 2022 10.11 10.11 9.682 9.778 1,220,528 -0.37(-3.62%)
Jun 07, 2022 10.19 10.19 9.904 10.15 1,307,050 -0.14(-1.32%)
Jun 06, 2022 10.10 10.31 9.933 10.28 1,951,055 +0.31(+3.10%)
Jun 03, 2022 10.29 10.32 9.875 9.972 1,575,856 -0.47(-4.54%)
Jun 02, 2022 10.40 10.45 10.15 10.45 1,423,598 +0.13(+1.22%)
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.