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 )

10.35 -0.15 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2022 7.742 7.936 7.684 7.820 1,302,049 +0.10(+1.26%)
Sep 29, 2022 7.946 7.946 7.568 7.723 1,391,374 -0.35(-4.33%)
Sep 28, 2022 7.946 8.159 7.859 8.072 962,036 +0.15(+1.84%)
Sep 27, 2022 8.266 8.344 7.893 7.927 979,345 -0.30(-3.66%)
Sep 26, 2022 8.305 8.421 8.111 8.227 1,190,873 -0.22(-2.64%)
Sep 23, 2022 8.654 8.742 8.354 8.451 1,120,362 -0.42(-4.70%)
Sep 22, 2022 9.120 9.135 8.843 8.868 1,111,923 -0.34(-3.69%)
Sep 21, 2022 9.809 9.916 9.198 9.207 1,006,616 -0.58(-5.95%)
Sep 20, 2022 9.945 9.945 9.527 9.789 1,847,305 -0.33(-3.26%)
Sep 19, 2022 9.857 10.19 9.857 10.12 2,013,597 +0.16(+1.66%)
Sep 16, 2022 9.925 10.04 9.789 9.954 4,086,684 -0.07(-0.68%)
Sep 15, 2022 10.01 10.20 9.964 10.02 1,684,806 +0.00(+0.00%)
Sep 14, 2022 9.945 10.11 9.857 10.02 1,612,881 +0.06(+0.58%)
Sep 13, 2022 9.925 10.07 9.788 9.964 1,152,806 -0.34(-3.30%)
Sep 12, 2022 10.23 10.37 10.23 10.30 788,487 +0.17(+1.72%)
Sep 09, 2022 9.935 10.16 9.935 10.13 906,150 +0.28(+2.86%)
Sep 08, 2022 9.508 9.862 9.372 9.848 1,139,004 +0.19(+2.01%)
Sep 07, 2022 9.227 9.736 9.178 9.654 1,246,191 +0.34(+3.65%)
Sep 06, 2022 9.789 9.809 9.212 9.314 2,074,614 -0.56(-5.70%)
Sep 02, 2022 10.07 10.18 9.857 9.877 985,068 -0.08(-0.78%)
Sep 01, 2022 9.857 9.964 9.474 9.954 1,162,862 +0.01(+0.10%)
Aug 31, 2022 9.993 10.12 9.886 9.945 4,338,798 +0.03(+0.29%)
Aug 30, 2022 9.993 10.20 9.877 9.916 1,423,569 -0.09(-0.87%)
Aug 29, 2022 10.00 10.20 9.974 10.00 887,200 -0.07(-0.67%)
Aug 26, 2022 10.58 10.65 9.852 10.07 1,225,098 -0.43(-4.07%)
Aug 25, 2022 10.29 10.51 10.25 10.50 842,966 +0.26(+2.56%)
Aug 24, 2022 10.11 10.32 10.05 10.24 1,110,697 +0.13(+1.25%)
Aug 23, 2022 9.867 10.32 9.833 10.11 1,344,056 +0.29(+2.96%)
Aug 22, 2022 10.52 10.55 9.780 9.819 1,670,695 -0.93(-8.66%)
Aug 19, 2022 10.72 10.85 10.50 10.75 3,322,097 -0.16(-1.42%)
Aug 18, 2022 10.81 11.01 10.79 10.91 591,844 +0.07(+0.63%)
Aug 17, 2022 10.69 10.98 10.59 10.84 827,598 -0.05(-0.45%)
Aug 16, 2022 10.87 10.97 10.68 10.89 866,378 -0.01(-0.09%)
Aug 15, 2022 10.65 10.94 10.56 10.90 854,974 +0.16(+1.45%)
Aug 12, 2022 10.63 10.75 10.43 10.74 984,204 +0.17(+1.65%)
Aug 11, 2022 10.54 10.62 10.45 10.57 570,246 +0.12(+1.11%)
Aug 10, 2022 10.47 10.60 10.43 10.45 478,277 +0.18(+1.79%)
Aug 09, 2022 10.31 10.31 10.13 10.27 961,534 -0.12(-1.12%)
Aug 08, 2022 10.42 10.63 10.31 10.38 944,738 +0.03(+0.28%)
Aug 05, 2022 9.956 10.40 9.956 10.35 1,003,876 +0.20(+2.00%)
Aug 04, 2022 10.00 10.23 9.733 10.15 1,591,668 +0.05(+0.48%)
Aug 03, 2022 10.54 10.54 10.08 10.10 1,532,291 -0.23(-2.25%)
Aug 02, 2022 9.869 10.39 9.821 10.33 1,191,709 -0.15(-1.38%)
Aug 01, 2022 10.52 10.88 10.39 10.48 1,793,285 -0.55(-5.00%)
Jul 29, 2022 11.54 11.54 10.99 11.03 1,164,325 -0.29(-2.56%)
Jul 28, 2022 11.17 11.33 11.07 11.32 893,953 +0.19(+1.74%)
Jul 27, 2022 10.91 11.20 10.73 11.13 836,590 +0.26(+2.40%)
Jul 26, 2022 10.85 11.00 10.80 10.87 796,236 -0.09(-0.80%)
Jul 25, 2022 10.87 11.08 10.83 10.95 800,374 +0.11(+0.98%)
Jul 22, 2022 10.75 10.94 10.70 10.85 768,093 +0.04(+0.36%)
Jul 21, 2022 10.74 10.81 10.54 10.81 626,954 -0.03(-0.27%)
Jul 20, 2022 10.57 10.86 10.37 10.84 1,067,493 +0.23(+2.19%)
Jul 19, 2022 10.49 10.63 10.42 10.60 766,976 +0.31(+3.01%)
Jul 18, 2022 10.22 10.32 10.14 10.29 1,258,341 +0.19(+1.92%)
Jul 15, 2022 10.02 10.19 9.854 10.10 2,313,329 +0.30(+3.06%)
Jul 14, 2022 9.675 9.869 9.579 9.801 1,696,999 +0.01(+0.10%)
Jul 13, 2022 9.617 9.879 9.588 9.792 1,775,906 +0.00(+0.00%)
Jul 12, 2022 9.685 10.03 9.675 9.792 1,707,796 +0.14(+1.40%)
Jul 11, 2022 9.424 9.840 9.424 9.656 1,674,540 +0.12(+1.22%)
Jul 08, 2022 9.569 9.592 9.317 9.540 720,265 +0.04(+0.41%)
Jul 07, 2022 9.356 9.622 9.308 9.501 1,047,301 +0.24(+2.61%)
Jul 06, 2022 9.617 9.685 9.221 9.259 994,803 -0.35(-3.63%)
Jul 05, 2022 9.259 9.608 9.221 9.608 1,090,265 -0.04(-0.40%)
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.