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 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2019 7.671 7.799 7.552 7.643 789,243 +0.00(+0.00%)
Mar 28, 2019 7.634 7.744 7.506 7.643 583,944 +0.02(+0.24%)
Mar 27, 2019 7.735 7.744 7.469 7.625 2,336,550 -0.11(-1.42%)
Mar 26, 2019 7.707 7.845 7.634 7.735 705,358 +0.06(+0.84%)
Mar 25, 2019 7.634 7.744 7.377 7.671 1,023,058 +0.02(+0.24%)
Mar 22, 2019 8.111 8.248 7.625 7.652 1,135,799 -0.47(-5.76%)
Mar 21, 2019 8.111 8.285 8.029 8.120 859,656 +0.05(+0.68%)
Mar 20, 2019 8.294 8.340 7.982 8.065 986,891 -0.25(-2.98%)
Mar 19, 2019 8.285 8.541 8.266 8.312 1,355,750 +0.09(+1.11%)
Mar 18, 2019 8.166 8.321 8.074 8.221 954,465 +0.06(+0.79%)
Mar 15, 2019 8.202 8.295 8.028 8.156 1,702,662 -0.05(-0.56%)
Mar 14, 2019 8.111 8.331 8.065 8.202 1,483,734 +0.09(+1.13%)
Mar 13, 2019 8.184 8.184 8.046 8.111 1,114,970 -0.04(-0.45%)
Mar 12, 2019 7.817 8.202 7.808 8.147 2,628,609 +0.37(+4.71%)
Mar 11, 2019 7.973 7.991 7.744 7.781 1,697,741 -0.17(-2.19%)
Mar 08, 2019 7.817 7.964 7.744 7.955 2,248,575 +0.09(+1.17%)
Mar 07, 2019 7.863 8.065 7.771 7.863 2,025,953 -0.01(-0.12%)
Mar 06, 2019 8.477 8.477 7.845 7.872 3,025,396 -0.60(-7.03%)
Mar 05, 2019 8.331 8.523 8.276 8.468 1,989,578 +0.09(+1.09%)
Mar 04, 2019 8.413 8.459 8.257 8.376 1,049,688 -0.04(-0.44%)
Mar 01, 2019 8.578 8.651 8.285 8.413 907,090 -0.07(-0.86%)
Feb 28, 2019 8.486 8.706 8.367 8.486 1,486,187 -0.04(-0.43%)
Feb 27, 2019 8.734 8.770 8.385 8.523 1,139,974 -0.21(-2.41%)
Feb 26, 2019 8.915 8.943 8.638 8.734 1,820,986 -0.18(-2.04%)
Feb 25, 2019 9.333 9.387 8.843 8.915 1,475,792 -0.40(-4.29%)
Feb 22, 2019 9.115 9.319 9.106 9.315 1,025,032 +0.21(+2.29%)
Feb 21, 2019 9.079 9.162 9.015 9.106 826,087 +0.00(+0.00%)
Feb 20, 2019 9.288 9.342 9.088 9.106 1,433,179 -0.15(-1.57%)
Feb 19, 2019 9.378 9.396 8.997 9.251 2,092,730 -0.12(-1.26%)
Feb 15, 2019 9.387 9.741 9.351 9.369 1,263,942 -0.02(-0.19%)
Feb 14, 2019 9.387 9.533 9.224 9.387 836,300 +0.02(+0.19%)
Feb 13, 2019 9.578 9.687 9.015 9.369 2,455,794 -0.21(-2.18%)
Feb 12, 2019 9.932 10.14 9.524 9.578 2,200,491 -0.17(-1.77%)
Feb 11, 2019 9.732 9.923 9.633 9.751 1,071,411 +0.05(+0.47%)
Feb 08, 2019 9.832 9.869 9.578 9.705 821,810 -0.17(-1.75%)
Feb 07, 2019 9.914 10.04 9.714 9.878 1,202,345 -0.07(-0.73%)
Feb 06, 2019 9.896 9.978 9.732 9.950 1,177,471 +0.07(+0.74%)
Feb 05, 2019 9.623 9.941 9.515 9.878 1,325,861 +0.27(+2.84%)
Feb 04, 2019 9.642 9.723 9.396 9.605 1,034,343 +0.04(+0.38%)
Feb 01, 2019 9.505 9.705 9.433 9.569 993,200 +0.08(+0.86%)
Jan 31, 2019 9.360 9.569 9.324 9.487 1,045,990 +0.18(+1.95%)
Jan 30, 2019 9.142 9.351 9.052 9.306 860,125 +0.18(+1.99%)
Jan 29, 2019 9.151 9.288 9.033 9.124 842,736 -0.01(-0.10%)
Jan 28, 2019 8.806 9.170 8.716 9.133 823,356 +0.26(+2.97%)
Jan 25, 2019 9.015 9.015 8.534 8.870 2,447,367 -0.03(-0.31%)
Jan 24, 2019 8.825 9.015 8.770 8.897 710,822 +0.06(+0.72%)
Jan 23, 2019 9.097 9.251 8.770 8.834 1,033,784 -0.22(-2.41%)
Jan 22, 2019 9.396 9.396 8.979 9.052 1,108,341 -0.33(-3.48%)
Jan 18, 2019 9.315 9.533 9.233 9.378 917,418 +0.09(+0.98%)
Jan 17, 2019 9.151 9.496 8.879 9.288 1,313,663 +0.18(+1.99%)
Jan 16, 2019 9.079 9.333 8.915 9.106 1,734,256 +0.29(+3.30%)
Jan 15, 2019 8.552 8.870 8.262 8.815 2,269,908 +0.24(+2.75%)
Jan 14, 2019 8.534 8.725 8.470 8.579 1,049,294 -0.09(-1.05%)
Jan 11, 2019 8.325 8.734 8.189 8.670 1,445,466 +0.30(+3.58%)
Jan 10, 2019 8.053 8.525 7.989 8.371 2,170,346 +0.24(+2.90%)
Jan 09, 2019 7.953 8.153 7.785 8.135 1,697,930 +0.24(+2.99%)
Jan 08, 2019 7.908 7.998 7.699 7.899 1,835,753 +0.04(+0.46%)
Jan 07, 2019 7.717 7.871 7.617 7.862 1,136,370 +0.07(+0.93%)
Jan 04, 2019 7.544 7.971 7.499 7.790 1,424,648 +0.32(+4.25%)
Jan 03, 2019 7.490 7.690 7.218 7.472 1,402,363 -0.04(-0.48%)
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.