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 )

9.990 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2023 6.082 6.328 6.023 6.239 686,246 +0.15(+2.42%)
Apr 27, 2023 5.885 6.151 5.885 6.092 685,502 +0.25(+4.21%)
Apr 26, 2023 5.915 5.995 5.806 5.846 641,390 -0.10(-1.66%)
Apr 25, 2023 6.052 6.072 5.900 5.944 507,841 -0.20(-3.21%)
Apr 24, 2023 6.220 6.220 6.052 6.141 692,390 -0.09(-1.42%)
Apr 21, 2023 6.239 6.289 6.170 6.229 636,383 -0.02(-0.31%)
Apr 20, 2023 6.259 6.289 6.141 6.249 790,599 -0.07(-1.09%)
Apr 19, 2023 6.289 6.407 6.254 6.318 880,311 +0.01(+0.16%)
Apr 18, 2023 6.466 6.476 6.249 6.308 1,005,701 -0.15(-2.29%)
Apr 17, 2023 6.298 6.471 6.249 6.456 657,799 +0.13(+2.02%)
Apr 14, 2023 6.476 6.554 6.210 6.328 804,685 -0.14(-2.13%)
Apr 13, 2023 6.446 6.554 6.382 6.466 687,822 +0.05(+0.77%)
Apr 12, 2023 6.712 6.722 6.397 6.416 777,022 -0.19(-2.83%)
Apr 11, 2023 6.643 6.710 6.574 6.603 1,075,151 -0.05(-0.74%)
Apr 10, 2023 6.840 6.840 6.480 6.653 2,253,476 -0.35(-5.06%)
Apr 06, 2023 6.918 7.027 6.840 7.007 1,106,128 +0.11(+1.57%)
Apr 05, 2023 6.879 6.909 6.781 6.899 1,097,938 -0.01(-0.14%)
Apr 04, 2023 6.968 6.968 6.712 6.909 1,172,538 -0.06(-0.85%)
Apr 03, 2023 6.968 7.022 6.864 6.968 973,820 +0.00(+0.00%)
Mar 31, 2023 6.869 6.977 6.840 6.968 1,139,967 +0.13(+1.87%)
Mar 30, 2023 6.958 7.017 6.810 6.840 810,292 -0.04(-0.57%)
Mar 29, 2023 6.653 6.894 6.584 6.879 1,750,799 +0.52(+8.20%)
Mar 28, 2023 6.338 6.510 6.308 6.357 726,159 -0.04(-0.62%)
Mar 27, 2023 6.456 6.485 6.333 6.397 772,441 +0.03(+0.46%)
Mar 24, 2023 6.308 6.392 6.181 6.367 1,078,145 +0.02(+0.31%)
Mar 23, 2023 6.446 6.589 6.318 6.348 983,554 -0.05(-0.77%)
Mar 22, 2023 6.731 6.731 6.387 6.397 951,519 -0.35(-5.25%)
Mar 21, 2023 6.761 6.820 6.682 6.751 732,667 +0.14(+2.08%)
Mar 20, 2023 6.613 6.781 6.554 6.613 865,485 +0.06(+0.90%)
Mar 17, 2023 6.840 6.913 6.515 6.554 1,639,601 -0.39(-5.67%)
Mar 16, 2023 6.731 6.987 6.712 6.948 830,063 +0.07(+1.00%)
Mar 15, 2023 6.653 6.972 6.613 6.879 1,158,937 -0.02(-0.29%)
Mar 14, 2023 7.204 7.263 6.741 6.899 1,311,053 -0.05(-0.71%)
Mar 13, 2023 7.076 7.243 6.874 6.948 1,037,545 -0.25(-3.42%)
Mar 10, 2023 7.469 7.514 7.120 7.194 1,119,688 -0.28(-3.69%)
Mar 09, 2023 7.755 7.775 7.440 7.469 879,360 -0.31(-4.05%)
Mar 08, 2023 7.558 7.784 7.435 7.784 927,397 +0.23(+2.99%)
Mar 07, 2023 7.607 7.647 7.430 7.558 1,257,289 -0.09(-1.16%)
Mar 06, 2023 7.853 7.853 7.612 7.647 840,366 -0.15(-1.89%)
Mar 03, 2023 7.706 7.804 7.627 7.794 999,514 +0.19(+2.46%)
Mar 02, 2023 7.745 7.755 7.519 7.607 981,825 -0.25(-3.13%)
Mar 01, 2023 7.902 7.922 7.755 7.853 677,218 -0.01(-0.12%)
Feb 28, 2023 7.804 7.971 7.696 7.863 1,863,919 +0.04(+0.50%)
Feb 27, 2023 8.059 8.059 7.790 7.824 432,634 -0.11(-1.36%)
Feb 24, 2023 7.883 7.937 7.706 7.932 499,868 -0.11(-1.34%)
Feb 23, 2023 8.040 8.107 7.902 8.040 694,840 +0.06(+0.74%)
Feb 22, 2023 7.892 8.030 7.873 7.981 771,778 +0.14(+1.75%)
Feb 21, 2023 8.108 8.245 7.785 7.843 853,218 -0.45(-5.44%)
Feb 17, 2023 8.363 8.745 8.069 8.294 1,142,075 -0.05(-0.59%)
Feb 16, 2023 8.138 8.481 7.991 8.343 1,250,167 -0.37(-4.27%)
Feb 15, 2023 8.451 8.736 8.451 8.716 882,549 +0.10(+1.14%)
Feb 14, 2023 8.559 8.745 8.481 8.618 465,859 -0.01(-0.11%)
Feb 13, 2023 8.520 8.667 8.471 8.628 682,772 +0.07(+0.80%)
Feb 10, 2023 8.422 8.559 8.319 8.559 556,483 +0.08(+0.92%)
Feb 09, 2023 8.196 8.527 8.196 8.481 1,057,132 +0.38(+4.72%)
Feb 08, 2023 8.461 8.500 8.089 8.098 1,107,024 -0.44(-5.17%)
Feb 07, 2023 8.393 8.579 8.118 8.540 595,658 +0.06(+0.69%)
Feb 06, 2023 8.687 8.755 8.348 8.481 639,229 -0.35(-4.00%)
Feb 03, 2023 8.765 8.897 8.667 8.834 904,434 -0.07(-0.77%)
Feb 02, 2023 8.500 9.177 8.481 8.902 1,583,951 +0.52(+6.20%)
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.