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 30, 2019 7.836 7.910 7.698 7.827 1,190,090 -0.02(-0.23%)
Apr 29, 2019 7.689 7.900 7.652 7.845 560,175 +0.17(+2.28%)
Apr 26, 2019 7.588 7.680 7.524 7.671 550,149 +0.09(+1.21%)
Apr 25, 2019 7.717 7.753 7.478 7.579 641,822 -0.08(-1.08%)
Apr 24, 2019 7.671 7.735 7.606 7.662 1,003,624 -0.03(-0.36%)
Apr 23, 2019 7.671 7.744 7.542 7.689 808,510 +0.05(+0.60%)
Apr 22, 2019 7.753 7.753 7.602 7.643 713,335 -0.06(-0.72%)
Apr 18, 2019 7.698 7.827 7.556 7.698 1,538,982 -0.02(-0.24%)
Apr 17, 2019 7.836 7.854 7.698 7.717 1,000,306 -0.06(-0.83%)
Apr 16, 2019 7.900 7.974 7.717 7.781 800,634 -0.09(-1.17%)
Apr 15, 2019 7.836 7.914 7.753 7.873 761,314 +0.02(+0.23%)
Apr 12, 2019 7.763 7.864 7.703 7.855 766,334 +0.13(+1.66%)
Apr 11, 2019 7.662 7.790 7.606 7.726 834,850 +0.06(+0.84%)
Apr 10, 2019 7.496 7.698 7.471 7.662 631,510 +0.17(+2.33%)
Apr 09, 2019 7.689 7.745 7.432 7.487 1,232,520 -0.20(-2.63%)
Apr 08, 2019 7.753 7.777 7.671 7.689 743,450 -0.11(-1.41%)
Apr 05, 2019 7.799 7.818 7.652 7.799 630,157 +0.01(+0.12%)
Apr 04, 2019 7.634 7.809 7.579 7.790 875,389 +0.16(+2.05%)
Apr 03, 2019 7.726 7.900 7.616 7.634 976,698 -0.05(-0.60%)
Apr 02, 2019 7.900 8.054 7.515 7.680 861,701 -0.20(-2.56%)
Apr 01, 2019 7.662 7.891 7.625 7.882 1,155,161 +0.22(+2.88%)
Mar 29, 2019 7.689 7.818 7.570 7.662 787,343 +0.00(+0.00%)
Mar 28, 2019 7.652 7.763 7.524 7.662 582,538 +0.02(+0.24%)
Mar 27, 2019 7.753 7.763 7.487 7.643 2,330,925 -0.11(-1.42%)
Mar 26, 2019 7.726 7.864 7.652 7.753 703,660 +0.06(+0.84%)
Mar 25, 2019 7.652 7.763 7.395 7.689 1,020,595 +0.02(+0.24%)
Mar 22, 2019 8.130 8.268 7.643 7.671 1,133,064 -0.47(-5.76%)
Mar 21, 2019 8.130 8.305 8.048 8.139 857,587 +0.06(+0.68%)
Mar 20, 2019 8.314 8.360 8.002 8.084 984,515 -0.25(-2.98%)
Mar 19, 2019 8.305 8.562 8.286 8.332 1,352,486 +0.09(+1.11%)
Mar 18, 2019 8.185 8.341 8.093 8.240 952,167 +0.06(+0.79%)
Mar 15, 2019 8.222 8.315 8.047 8.176 1,698,563 -0.05(-0.56%)
Mar 14, 2019 8.130 8.351 8.084 8.222 1,480,162 +0.09(+1.13%)
Mar 13, 2019 8.204 8.204 8.066 8.130 1,112,285 -0.04(-0.45%)
Mar 12, 2019 7.836 8.222 7.827 8.167 2,622,280 +0.37(+4.71%)
Mar 11, 2019 7.992 8.011 7.763 7.799 1,693,653 -0.17(-2.19%)
Mar 08, 2019 7.836 7.983 7.763 7.974 2,243,161 +0.09(+1.17%)
Mar 07, 2019 7.882 8.084 7.790 7.882 2,021,075 -0.01(-0.12%)
Mar 06, 2019 8.498 8.498 7.864 7.891 3,018,112 -0.60(-7.03%)
Mar 05, 2019 8.351 8.544 8.295 8.488 1,984,787 +0.09(+1.09%)
Mar 04, 2019 8.433 8.479 8.277 8.397 1,047,161 -0.04(-0.44%)
Mar 01, 2019 8.599 8.672 8.305 8.433 904,906 -0.07(-0.86%)
Feb 28, 2019 8.507 8.727 8.387 8.507 1,482,609 -0.04(-0.43%)
Feb 27, 2019 8.755 8.792 8.406 8.544 1,137,229 -0.21(-2.41%)
Feb 26, 2019 8.937 8.964 8.659 8.755 1,816,602 -0.18(-2.04%)
Feb 25, 2019 9.355 9.410 8.864 8.937 1,472,239 -0.40(-4.29%)
Feb 22, 2019 9.137 9.342 9.128 9.337 1,022,565 +0.21(+2.29%)
Feb 21, 2019 9.101 9.184 9.037 9.128 824,098 +0.00(+0.00%)
Feb 20, 2019 9.310 9.365 9.110 9.128 1,429,728 -0.15(-1.57%)
Feb 19, 2019 9.401 9.419 9.019 9.274 2,087,691 -0.12(-1.26%)
Feb 15, 2019 9.410 9.765 9.374 9.392 1,260,899 -0.02(-0.19%)
Feb 14, 2019 9.410 9.556 9.246 9.410 834,287 +0.02(+0.19%)
Feb 13, 2019 9.601 9.710 9.037 9.392 2,449,881 -0.21(-2.18%)
Feb 12, 2019 9.956 10.17 9.547 9.601 2,195,193 -0.17(-1.77%)
Feb 11, 2019 9.756 9.947 9.656 9.774 1,068,832 +0.05(+0.47%)
Feb 08, 2019 9.856 9.892 9.601 9.729 819,832 -0.17(-1.75%)
Feb 07, 2019 9.938 10.07 9.738 9.902 1,199,450 -0.07(-0.73%)
Feb 06, 2019 9.920 10.00 9.756 9.974 1,174,636 +0.07(+0.74%)
Feb 05, 2019 9.647 9.965 9.537 9.902 1,322,669 +0.27(+2.84%)
Feb 04, 2019 9.665 9.747 9.419 9.628 1,031,853 +0.04(+0.38%)
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.