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 )

11.22 +0.30 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 7.783 7.949 7.675 7.841 1,869,106 +0.04(+0.50%)
Feb 27, 2023 8.037 8.037 7.768 7.802 433,838 -0.11(-1.36%)
Feb 24, 2023 7.861 7.915 7.685 7.910 501,259 -0.11(-1.34%)
Feb 23, 2023 8.017 8.085 7.880 8.017 696,773 +0.06(+0.74%)
Feb 22, 2023 7.871 8.007 7.851 7.959 773,926 +0.14(+1.75%)
Feb 21, 2023 8.086 8.223 7.763 7.822 855,592 -0.45(-5.44%)
Feb 17, 2023 8.340 8.721 8.047 8.271 1,145,253 -0.05(-0.59%)
Feb 16, 2023 8.115 8.457 7.968 8.320 1,253,646 -0.37(-4.27%)
Feb 15, 2023 8.428 8.711 8.428 8.692 885,005 +0.10(+1.14%)
Feb 14, 2023 8.535 8.721 8.457 8.594 467,156 -0.01(-0.11%)
Feb 13, 2023 8.496 8.643 8.447 8.604 684,673 +0.07(+0.80%)
Feb 10, 2023 8.399 8.535 8.296 8.535 558,032 +0.08(+0.92%)
Feb 09, 2023 8.174 8.504 8.174 8.457 1,060,074 +0.38(+4.72%)
Feb 08, 2023 8.438 8.477 8.066 8.076 1,110,105 -0.44(-5.17%)
Feb 07, 2023 8.369 8.555 8.095 8.516 597,316 +0.06(+0.69%)
Feb 06, 2023 8.663 8.731 8.325 8.457 641,008 -0.35(-4.00%)
Feb 03, 2023 8.741 8.873 8.643 8.809 906,951 -0.07(-0.77%)
Feb 02, 2023 8.477 9.151 8.457 8.878 1,588,359 +0.52(+6.20%)
Feb 01, 2023 8.301 8.428 8.076 8.359 1,228,389 -0.02(-0.23%)
Jan 31, 2023 8.242 8.408 8.193 8.379 3,431,167 +0.17(+2.02%)
Jan 30, 2023 8.271 8.438 8.193 8.213 1,890,968 -0.16(-1.87%)
Jan 27, 2023 8.447 8.535 8.286 8.369 740,873 -0.16(-1.83%)
Jan 26, 2023 8.506 8.623 8.438 8.526 558,127 +0.09(+1.04%)
Jan 25, 2023 8.330 8.447 8.218 8.438 263,645 +0.02(+0.23%)
Jan 24, 2023 8.702 8.702 8.408 8.418 483,004 -0.33(-3.80%)
Jan 23, 2023 8.594 8.795 8.565 8.751 435,231 +0.18(+2.05%)
Jan 20, 2023 8.575 8.619 8.408 8.575 464,068 +0.05(+0.57%)
Jan 19, 2023 8.477 8.570 8.379 8.526 310,803 -0.01(-0.11%)
Jan 18, 2023 8.614 8.711 8.511 8.535 459,193 -0.08(-0.91%)
Jan 17, 2023 8.545 8.814 8.506 8.614 674,451 +0.08(+0.92%)
Jan 13, 2023 8.516 8.628 8.477 8.535 893,143 -0.06(-0.68%)
Jan 12, 2023 8.487 8.638 8.418 8.594 531,970 +0.22(+2.57%)
Jan 11, 2023 8.262 8.389 8.213 8.379 637,420 +0.17(+2.02%)
Jan 10, 2023 8.154 8.223 8.105 8.213 727,273 +0.05(+0.60%)
Jan 09, 2023 8.301 8.340 8.144 8.164 825,244 -0.13(-1.53%)
Jan 06, 2023 8.115 8.374 8.027 8.291 511,306 +0.25(+3.16%)
Jan 05, 2023 8.164 8.164 7.900 8.037 671,256 -0.21(-2.49%)
Jan 04, 2023 8.056 8.330 7.983 8.242 1,090,031 +0.29(+3.69%)
Jan 03, 2023 7.939 8.135 7.846 7.949 892,576 +0.16(+2.01%)
Dec 30, 2022 7.851 7.900 7.597 7.792 586,371 -0.15(-1.85%)
Dec 29, 2022 7.773 7.983 7.724 7.939 729,387 +0.26(+3.44%)
Dec 28, 2022 7.753 7.831 7.670 7.675 685,531 -0.09(-1.13%)
Dec 27, 2022 7.851 7.851 7.704 7.763 394,639 -0.06(-0.75%)
Dec 23, 2022 7.743 7.831 7.655 7.822 377,466 +0.08(+1.01%)
Dec 22, 2022 7.519 7.743 7.519 7.743 513,737 -0.07(-0.88%)
Dec 21, 2022 7.773 7.954 7.773 7.812 709,134 +0.14(+1.78%)
Dec 20, 2022 7.567 7.763 7.455 7.675 963,989 +0.06(+0.77%)
Dec 19, 2022 7.783 7.831 7.538 7.616 1,663,268 -0.12(-1.52%)
Dec 16, 2022 7.753 7.851 7.611 7.734 3,268,575 -0.21(-2.59%)
Dec 15, 2022 8.066 8.076 7.822 7.939 1,624,427 -0.28(-3.45%)
Dec 14, 2022 8.242 8.423 8.125 8.223 1,511,511 -0.07(-0.83%)
Dec 13, 2022 7.949 8.408 7.929 8.291 2,234,107 +0.68(+9.00%)
Dec 12, 2022 7.685 7.822 7.318 7.607 1,428,575 -0.54(-6.60%)
Dec 09, 2022 8.047 8.241 7.959 8.144 538,331 -0.01(-0.12%)
Dec 08, 2022 8.242 8.477 8.135 8.154 580,260 -0.07(-0.83%)
Dec 07, 2022 8.291 8.369 8.174 8.223 1,232,213 -0.09(-1.06%)
Dec 06, 2022 8.320 8.399 8.183 8.311 746,960 +0.02(+0.24%)
Dec 05, 2022 8.399 8.447 8.149 8.291 981,992 -0.12(-1.40%)
Dec 02, 2022 8.389 8.545 8.389 8.408 844,942 -0.10(-1.15%)
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.