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 )

15.56 -0.34 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2023 7.066 7.120 6.972 7.007 629,428 -0.06(-0.84%)
Aug 30, 2023 6.868 7.145 6.789 7.066 1,119,763 +0.18(+2.58%)
Aug 29, 2023 6.710 6.888 6.651 6.888 694,531 +0.17(+2.50%)
Aug 28, 2023 6.542 6.784 6.523 6.720 597,944 +0.21(+3.19%)
Aug 25, 2023 6.691 6.740 6.493 6.513 498,212 -0.18(-2.66%)
Aug 24, 2023 6.621 6.715 6.572 6.691 633,779 +0.04(+0.59%)
Aug 23, 2023 6.562 6.651 6.493 6.651 709,828 +0.08(+1.20%)
Aug 22, 2023 6.700 6.725 6.562 6.572 638,040 -0.09(-1.34%)
Aug 21, 2023 6.789 6.819 6.572 6.661 662,739 -0.15(-2.18%)
Aug 18, 2023 6.700 6.849 6.666 6.809 546,517 -0.01(-0.14%)
Aug 17, 2023 6.878 6.928 6.775 6.819 782,469 -0.04(-0.58%)
Aug 16, 2023 7.106 7.195 6.779 6.859 755,262 -0.28(-3.88%)
Aug 15, 2023 7.194 7.258 7.091 7.135 729,044 -0.22(-2.95%)
Aug 14, 2023 7.440 7.499 7.298 7.352 804,340 -0.19(-2.48%)
Aug 11, 2023 7.460 7.568 7.440 7.539 642,782 -0.04(-0.52%)
Aug 10, 2023 7.677 7.711 7.539 7.578 652,497 -0.01(-0.13%)
Aug 09, 2023 7.755 7.755 7.524 7.588 938,586 -0.18(-2.28%)
Aug 08, 2023 7.568 7.785 7.421 7.765 991,739 +0.01(+0.13%)
Aug 07, 2023 7.647 7.785 7.485 7.755 750,323 +0.12(+1.55%)
Aug 04, 2023 7.450 7.681 7.312 7.637 1,004,434 +0.16(+2.11%)
Aug 03, 2023 7.381 7.549 7.283 7.480 1,527,478 +0.08(+1.06%)
Aug 02, 2023 6.742 7.421 6.692 7.401 2,192,917 +0.56(+8.20%)
Aug 01, 2023 6.781 6.855 6.486 6.840 882,962 +0.03(+0.43%)
Jul 31, 2023 6.683 6.820 6.653 6.810 958,728 +0.12(+1.76%)
Jul 28, 2023 6.505 6.751 6.245 6.692 1,481,243 -0.02(-0.29%)
Jul 27, 2023 7.047 7.047 6.673 6.712 750,034 -0.26(-3.67%)
Jul 26, 2023 6.791 7.047 6.791 6.968 483,410 +0.16(+2.31%)
Jul 25, 2023 6.781 6.958 6.712 6.810 505,335 +0.01(+0.14%)
Jul 24, 2023 6.771 6.938 6.751 6.801 672,489 +0.07(+1.02%)
Jul 21, 2023 6.948 6.948 6.722 6.732 660,273 -0.15(-2.15%)
Jul 20, 2023 7.135 7.135 6.860 6.879 892,720 -0.27(-3.72%)
Jul 19, 2023 7.135 7.194 7.012 7.145 593,450 +0.08(+1.11%)
Jul 18, 2023 6.889 7.125 6.840 7.066 648,656 +0.18(+2.57%)
Jul 17, 2023 6.870 6.924 6.771 6.889 444,534 +0.03(+0.43%)
Jul 14, 2023 6.958 6.958 6.761 6.860 586,146 -0.15(-2.11%)
Jul 13, 2023 6.870 7.081 6.830 7.007 611,982 +0.17(+2.45%)
Jul 12, 2023 6.801 6.904 6.722 6.840 710,735 +0.22(+3.27%)
Jul 11, 2023 6.289 6.643 6.284 6.623 812,325 +0.39(+6.32%)
Jul 10, 2023 6.092 6.289 6.082 6.230 620,043 +0.09(+1.44%)
Jul 07, 2023 6.003 6.181 6.003 6.141 778,702 +0.16(+2.63%)
Jul 06, 2023 5.994 6.018 5.910 5.984 349,668 -0.14(-2.25%)
Jul 05, 2023 6.181 6.220 6.033 6.122 514,292 -0.13(-2.05%)
Jul 03, 2023 6.082 6.259 6.058 6.249 333,594 +0.13(+2.09%)
Jun 30, 2023 6.368 6.368 6.048 6.122 1,108,954 -0.18(-2.81%)
Jun 29, 2023 6.053 6.328 6.033 6.299 727,041 +0.25(+4.06%)
Jun 28, 2023 6.033 6.062 5.818 6.053 681,176 -0.01(-0.16%)
Jun 27, 2023 5.954 6.107 5.866 6.062 672,580 +0.12(+1.99%)
Jun 26, 2023 5.826 6.082 5.826 5.944 820,428 +0.15(+2.55%)
Jun 23, 2023 5.846 5.856 5.723 5.797 1,646,674 -0.17(-2.81%)
Jun 22, 2023 5.964 6.008 5.802 5.964 784,190 -0.06(-0.98%)
Jun 21, 2023 5.895 6.048 5.812 6.023 801,118 +0.07(+1.16%)
Jun 20, 2023 6.181 6.181 5.935 5.954 710,400 -0.27(-4.27%)
Jun 16, 2023 6.407 6.486 6.171 6.220 1,242,266 -0.13(-2.02%)
Jun 15, 2023 6.377 6.382 6.269 6.348 790,763 +1.07(+20.34%)
May 08, 2023 5.696 5.725 5.207 5.275 1,893,104 -0.45(-7.86%)
May 05, 2023 6.205 6.205 5.627 5.725 1,325,556 -0.06(-1.02%)
May 04, 2023 5.823 5.877 5.725 5.784 1,184,909 -0.11(-1.83%)
May 03, 2023 5.970 6.073 5.867 5.892 811,336 -0.05(-0.82%)
May 02, 2023 6.146 6.166 5.843 5.941 849,429 -0.27(-4.41%)
May 01, 2023 6.185 6.313 6.136 6.215 633,415 +0.01(+0.16%)
Apr 28, 2023 6.048 6.293 5.990 6.205 690,050 +0.15(+2.42%)
Apr 27, 2023 5.853 6.117 5.853 6.058 689,302 +0.24(+4.21%)
Apr 26, 2023 5.882 5.962 5.774 5.813 644,945 -0.10(-1.66%)
Apr 25, 2023 6.019 6.039 5.867 5.911 510,656 -0.20(-3.21%)
Apr 24, 2023 6.185 6.185 6.019 6.107 696,228 -0.09(-1.42%)
Apr 21, 2023 6.205 6.254 6.136 6.195 639,911 -0.02(-0.31%)
Apr 20, 2023 6.224 6.254 6.107 6.215 794,982 -0.07(-1.09%)
Apr 19, 2023 6.254 6.371 6.220 6.283 885,191 +0.01(+0.16%)
Apr 18, 2023 6.430 6.440 6.215 6.273 1,011,276 -0.15(-2.29%)
Apr 17, 2023 6.264 6.435 6.215 6.420 661,445 +0.13(+2.02%)
Apr 14, 2023 6.440 6.518 6.176 6.293 809,145 -0.14(-2.13%)
Apr 13, 2023 6.410 6.518 6.347 6.430 691,635 +0.05(+0.77%)
Apr 12, 2023 6.675 6.684 6.362 6.381 781,329 -0.19(-2.83%)
Apr 11, 2023 6.606 6.673 6.538 6.567 1,081,111 -0.05(-0.74%)
Apr 10, 2023 6.802 6.802 6.445 6.616 2,265,967 -0.35(-5.06%)
Apr 06, 2023 6.880 6.988 6.802 6.968 1,112,260 +0.11(+1.57%)
Apr 05, 2023 6.841 6.870 6.743 6.861 1,104,024 -0.01(-0.14%)
Apr 04, 2023 6.929 6.929 6.675 6.870 1,179,037 -0.06(-0.85%)
Apr 03, 2023 6.929 6.983 6.826 6.929 979,218 +0.00(+0.00%)
Mar 31, 2023 6.831 6.939 6.802 6.929 1,146,286 +0.13(+1.87%)
Mar 30, 2023 6.919 6.978 6.773 6.802 814,784 -0.04(-0.57%)
Mar 29, 2023 6.616 6.856 6.547 6.841 1,760,503 +0.52(+8.20%)
Mar 28, 2023 6.303 6.474 6.273 6.322 730,184 -0.04(-0.62%)
Mar 27, 2023 6.420 6.450 6.298 6.362 776,723 +0.03(+0.46%)
Mar 24, 2023 6.273 6.357 6.147 6.332 1,084,121 +0.02(+0.31%)
Mar 23, 2023 6.410 6.552 6.283 6.313 989,006 -0.05(-0.77%)
Mar 22, 2023 6.694 6.694 6.352 6.362 956,793 -0.35(-5.25%)
Mar 21, 2023 6.724 6.782 6.645 6.714 736,728 +0.14(+2.08%)
Mar 20, 2023 6.577 6.743 6.518 6.577 870,282 +0.06(+0.90%)
Mar 17, 2023 6.802 6.875 6.479 6.518 1,648,689 -0.39(-5.67%)
Mar 16, 2023 6.694 6.949 6.675 6.910 834,664 +0.07(+1.00%)
Mar 15, 2023 6.616 6.929 6.577 6.841 1,165,361 -0.02(-0.29%)
Mar 14, 2023 7.164 7.223 6.704 6.861 1,318,320 -0.05(-0.71%)
Mar 13, 2023 7.037 7.203 6.836 6.910 1,043,296 -0.24(-3.42%)
Mar 10, 2023 7.428 7.472 7.081 7.154 1,125,894 -0.27(-3.69%)
Mar 09, 2023 7.712 7.732 7.399 7.428 884,234 -0.31(-4.05%)
Mar 08, 2023 7.516 7.741 7.394 7.741 932,537 +0.23(+2.99%)
Mar 07, 2023 7.565 7.604 7.389 7.516 1,264,258 -0.09(-1.16%)
Mar 06, 2023 7.810 7.810 7.570 7.604 845,024 -0.15(-1.89%)
Mar 03, 2023 7.663 7.761 7.585 7.751 1,005,055 +0.19(+2.46%)
Mar 02, 2023 7.702 7.712 7.477 7.565 987,268 -0.24(-3.13%)
Mar 01, 2023 7.859 7.878 7.712 7.810 680,972 -0.01(-0.12%)
Feb 28, 2023 7.761 7.927 7.654 7.820 1,874,251 +0.04(+0.50%)
Feb 27, 2023 8.015 8.015 7.747 7.781 435,032 -0.11(-1.36%)
Feb 24, 2023 7.839 7.893 7.664 7.888 502,638 -0.11(-1.34%)
Feb 23, 2023 7.995 8.063 7.859 7.995 698,691 +0.06(+0.74%)
Feb 22, 2023 7.849 7.985 7.829 7.937 776,056 +0.14(+1.75%)
Feb 21, 2023 8.063 8.200 7.742 7.800 857,947 -0.45(-5.44%)
Feb 17, 2023 8.317 8.697 8.024 8.249 1,148,405 -0.05(-0.59%)
Feb 16, 2023 8.093 8.434 7.946 8.297 1,257,096 -0.37(-4.27%)
Feb 15, 2023 8.405 8.688 8.405 8.668 887,440 +0.10(+1.14%)
Feb 14, 2023 8.512 8.697 8.434 8.570 468,441 -0.01(-0.11%)
Feb 13, 2023 8.473 8.619 8.424 8.580 686,557 +0.07(+0.80%)
Feb 10, 2023 8.375 8.512 8.273 8.512 559,568 +0.08(+0.92%)
Feb 09, 2023 8.151 8.480 8.151 8.434 1,062,991 +0.38(+4.72%)
Feb 08, 2023 8.414 8.454 8.044 8.054 1,113,160 -0.44(-5.17%)
Feb 07, 2023 8.346 8.531 8.073 8.492 598,960 +0.06(+0.69%)
Feb 06, 2023 8.639 8.707 8.302 8.434 642,773 -0.35(-4.00%)
Feb 03, 2023 8.717 8.848 8.619 8.785 909,447 -0.07(-0.77%)
Feb 02, 2023 8.454 9.126 8.434 8.853 1,592,731 +0.52(+6.20%)
Feb 01, 2023 8.278 8.405 8.054 8.336 1,231,770 -0.02(-0.23%)
Jan 31, 2023 8.219 8.385 8.171 8.356 3,440,610 +0.17(+2.02%)
Jan 30, 2023 8.249 8.414 8.171 8.190 1,896,172 -0.16(-1.87%)
Jan 27, 2023 8.424 8.512 8.263 8.346 742,912 -0.16(-1.83%)
Jan 26, 2023 8.483 8.600 8.414 8.502 559,663 +0.09(+1.04%)
Jan 25, 2023 8.307 8.424 8.195 8.414 264,370 +0.02(+0.23%)
Jan 24, 2023 8.678 8.678 8.385 8.395 484,333 -0.33(-3.80%)
Jan 23, 2023 8.570 8.770 8.541 8.726 436,429 +0.18(+2.05%)
Jan 20, 2023 8.551 8.595 8.385 8.551 465,345 +0.05(+0.57%)
Jan 19, 2023 8.454 8.546 8.356 8.502 311,658 -0.01(-0.11%)
Jan 18, 2023 8.590 8.688 8.488 8.512 460,457 -0.08(-0.91%)
Jan 17, 2023 8.522 8.790 8.483 8.590 676,307 +0.08(+0.92%)
Jan 13, 2023 8.492 8.605 8.454 8.512 895,601 -0.06(-0.68%)
Jan 12, 2023 8.463 8.614 8.395 8.570 533,434 +0.21(+2.57%)
Jan 11, 2023 8.239 8.366 8.190 8.356 639,175 +0.17(+2.02%)
Jan 10, 2023 8.132 8.200 8.083 8.190 729,275 +0.05(+0.60%)
Jan 09, 2023 8.278 8.317 8.122 8.141 827,515 -0.13(-1.53%)
Jan 06, 2023 8.093 8.351 8.005 8.268 512,713 +0.25(+3.16%)
Jan 05, 2023 8.141 8.141 7.878 8.015 673,103 -0.20(-2.49%)
Jan 04, 2023 8.034 8.307 7.961 8.219 1,093,031 +0.29(+3.69%)
Jan 03, 2023 7.917 8.112 7.825 7.927 895,033 +0.16(+2.01%)
Dec 30, 2022 7.829 7.878 7.576 7.771 587,984 -0.15(-1.85%)
Dec 29, 2022 7.751 7.961 7.703 7.917 731,395 +0.26(+3.44%)
Dec 28, 2022 7.732 7.810 7.649 7.654 687,418 -0.09(-1.13%)
Dec 27, 2022 7.829 7.829 7.683 7.742 395,725 -0.06(-0.75%)
Dec 23, 2022 7.722 7.810 7.634 7.800 378,504 +0.08(+1.01%)
Dec 22, 2022 7.498 7.722 7.498 7.722 515,151 -0.07(-0.88%)
Dec 21, 2022 7.751 7.932 7.751 7.790 711,086 +0.14(+1.78%)
Dec 20, 2022 7.547 7.742 7.435 7.654 966,642 +0.06(+0.77%)
Dec 19, 2022 7.761 7.810 7.517 7.595 1,667,845 -0.12(-1.52%)
Dec 16, 2022 7.732 7.829 7.591 7.712 3,277,571 -0.20(-2.59%)
Dec 15, 2022 8.044 8.054 7.800 7.917 1,628,898 -0.28(-3.45%)
Dec 14, 2022 8.219 8.400 8.102 8.200 1,515,671 -0.07(-0.83%)
Dec 13, 2022 7.927 8.385 7.907 8.268 2,240,256 +0.68(+9.00%)
Dec 12, 2022 7.664 7.800 7.298 7.586 1,432,507 -0.54(-6.60%)
Dec 09, 2022 8.024 8.219 7.937 8.122 539,813 -0.01(-0.12%)
Dec 08, 2022 8.219 8.454 8.112 8.132 581,857 -0.07(-0.83%)
Dec 07, 2022 8.268 8.346 8.151 8.200 1,235,605 -0.09(-1.06%)
Dec 06, 2022 8.297 8.375 8.161 8.288 749,016 +0.02(+0.24%)
Dec 05, 2022 8.375 8.424 8.127 8.268 984,695 -0.12(-1.40%)
Dec 02, 2022 8.366 8.522 8.366 8.385 847,267 -0.10(-1.15%)
Dec 01, 2022 8.336 8.541 8.312 8.483 1,063,361 +0.21(+2.59%)
Nov 30, 2022 8.063 8.312 7.912 8.268 1,916,385 +0.13(+1.56%)
Nov 29, 2022 7.859 8.268 7.859 8.141 729,626 +0.26(+3.34%)
Nov 28, 2022 8.132 8.190 7.849 7.878 776,259 -0.36(-4.38%)
Nov 25, 2022 8.132 8.239 8.063 8.239 350,856 +0.08(+0.96%)
Nov 23, 2022 7.995 8.161 7.907 8.161 1,080,164 +0.11(+1.33%)
Nov 22, 2022 7.985 8.059 7.878 8.054 614,283 +0.13(+1.60%)
Nov 21, 2022 7.829 7.976 7.800 7.927 828,686 +0.01(+0.12%)
Nov 18, 2022 8.122 8.127 7.907 7.917 792,698 -0.01(-0.12%)
Nov 17, 2022 7.907 7.951 7.800 7.927 631,518 -0.17(-2.05%)
Nov 16, 2022 8.161 8.278 8.063 8.093 1,006,306 -0.20(-2.47%)
Nov 15, 2022 8.307 8.522 8.200 8.297 957,529 +0.11(+1.31%)
Nov 14, 2022 8.463 8.463 8.034 8.190 982,911 -0.33(-3.89%)
Nov 11, 2022 8.327 8.658 8.288 8.522 1,194,839 +0.26(+3.19%)
Nov 10, 2022 7.927 8.551 7.927 8.258 1,505,767 +0.72(+9.57%)
Nov 09, 2022 7.625 7.659 7.449 7.537 1,366,554 -0.12(-1.53%)
Nov 08, 2022 7.819 7.877 7.567 7.654 997,985 -0.17(-2.11%)
Nov 07, 2022 7.712 7.839 7.620 7.819 1,156,988 +0.20(+2.68%)
Nov 04, 2022 7.363 7.635 7.333 7.615 1,217,684 +0.33(+4.53%)
Nov 03, 2022 7.314 7.431 7.202 7.285 1,332,783 -0.18(-2.47%)
Nov 02, 2022 7.916 7.926 7.469 7.469 2,267,906 -0.50(-6.22%)
Nov 01, 2022 8.081 8.154 7.828 7.965 1,526,024 +0.01(+0.12%)
Oct 31, 2022 7.703 8.086 7.625 7.955 2,734,837 +0.21(+2.76%)
Oct 28, 2022 8.169 8.654 7.741 7.741 4,644,032 -1.33(-14.67%)
Oct 27, 2022 9.179 9.227 8.956 9.072 1,063,364 -0.02(-0.21%)
Oct 26, 2022 9.033 9.218 8.907 9.092 712,722 +0.14(+1.52%)
Oct 25, 2022 8.654 9.014 8.654 8.956 1,150,731 +0.32(+3.71%)
Oct 24, 2022 8.402 8.732 8.353 8.635 945,875 +0.31(+3.73%)
Oct 21, 2022 8.178 8.339 8.072 8.324 917,298 +0.16(+1.90%)
Oct 20, 2022 8.227 8.426 8.115 8.169 769,472 -0.04(-0.47%)
Oct 19, 2022 8.499 8.538 8.159 8.208 947,521 -0.49(-5.59%)
Oct 18, 2022 8.829 8.922 8.601 8.693 624,435 +0.07(+0.79%)
Oct 17, 2022 8.538 8.650 8.481 8.625 776,565 +0.36(+4.35%)
Oct 14, 2022 8.548 8.596 8.212 8.266 857,198 -0.14(-1.62%)
Oct 13, 2022 8.062 8.436 7.761 8.402 1,350,359 +0.21(+2.61%)
Oct 12, 2022 8.237 8.242 8.052 8.188 663,309 -0.07(-0.82%)
Oct 11, 2022 8.178 8.353 8.043 8.256 1,001,968 +0.10(+1.19%)
Oct 10, 2022 8.188 8.256 8.043 8.159 648,110 +0.02(+0.24%)
Oct 07, 2022 8.421 8.518 8.033 8.140 1,395,481 -0.47(-5.42%)
Oct 06, 2022 8.567 8.742 8.518 8.606 868,038 +0.01(+0.11%)
Oct 05, 2022 8.548 8.625 8.436 8.596 842,962 -0.11(-1.23%)
Oct 04, 2022 8.285 8.727 8.159 8.703 1,169,952 +0.51(+6.16%)
Oct 03, 2022 7.926 8.243 7.858 8.198 1,195,401 +0.37(+4.71%)
Sep 30, 2022 7.751 7.945 7.693 7.829 1,300,566 +0.10(+1.26%)
Sep 29, 2022 7.955 7.955 7.576 7.732 1,389,789 -0.35(-4.33%)
Sep 28, 2022 7.955 8.169 7.868 8.081 960,940 +0.15(+1.84%)
Sep 27, 2022 8.276 8.353 7.902 7.936 978,229 -0.30(-3.66%)
Sep 26, 2022 8.314 8.431 8.120 8.237 1,189,516 -0.22(-2.64%)
Sep 23, 2022 8.664 8.752 8.363 8.460 1,119,085 -0.42(-4.70%)
Sep 22, 2022 9.130 9.145 8.854 8.878 1,110,656 -0.34(-3.69%)
Sep 21, 2022 9.820 9.927 9.208 9.218 1,005,469 -0.58(-5.95%)
Sep 20, 2022 9.956 9.956 9.538 9.801 1,845,200 -0.33(-3.26%)
Sep 19, 2022 9.869 10.20 9.869 10.13 2,011,303 +0.17(+1.66%)
Sep 16, 2022 9.937 10.05 9.801 9.966 4,082,028 -0.07(-0.68%)
Sep 15, 2022 10.02 10.21 9.975 10.03 1,682,886 +0.00(+0.00%)
Sep 14, 2022 9.956 10.12 9.869 10.03 1,611,043 +0.06(+0.58%)
Sep 13, 2022 9.937 10.08 9.799 9.975 1,151,493 -0.34(-3.30%)
Sep 12, 2022 10.24 10.38 10.24 10.32 787,589 +0.17(+1.72%)
Sep 09, 2022 9.946 10.17 9.946 10.14 905,118 +0.28(+2.86%)
Sep 08, 2022 9.519 9.873 9.383 9.859 1,137,706 +0.19(+2.01%)
Sep 07, 2022 9.237 9.747 9.189 9.665 1,244,771 +0.34(+3.65%)
Sep 06, 2022 9.801 9.820 9.223 9.325 2,072,251 -0.56(-5.70%)
Sep 02, 2022 10.08 10.19 9.869 9.888 983,946 -0.08(-0.78%)
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.