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 )

10.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2019 8.667 8.695 8.456 8.499 715,081 -0.18(-2.05%)
Sep 27, 2019 8.742 8.864 8.639 8.677 483,782 -0.03(-0.32%)
Sep 26, 2019 8.686 8.820 8.639 8.705 493,713 +0.01(+0.16%)
Sep 25, 2019 8.517 8.752 8.438 8.691 702,433 +0.15(+1.81%)
Sep 24, 2019 8.892 8.911 8.499 8.536 681,880 -0.33(-3.70%)
Sep 23, 2019 8.827 8.930 8.742 8.864 826,761 -0.03(-0.32%)
Sep 20, 2019 8.977 9.061 8.846 8.892 1,015,324 -0.09(-1.04%)
Sep 19, 2019 9.080 9.146 8.968 8.986 734,878 -0.06(-0.62%)
Sep 18, 2019 9.211 9.258 8.963 9.043 1,182,387 -0.17(-1.83%)
Sep 17, 2019 9.652 9.652 9.165 9.211 823,930 -0.52(-5.30%)
Sep 16, 2019 9.483 9.821 9.483 9.727 1,215,508 +0.24(+2.57%)
Sep 13, 2019 9.493 9.634 9.371 9.483 823,751 +0.03(+0.30%)
Sep 12, 2019 9.380 9.493 9.202 9.455 830,237 +0.05(+0.50%)
Sep 11, 2019 9.005 9.465 8.977 9.408 1,067,651 +0.39(+4.37%)
Sep 10, 2019 8.686 9.033 8.638 9.014 822,849 +0.26(+3.00%)
Sep 09, 2019 8.292 8.803 8.292 8.752 698,610 +0.48(+5.78%)
Sep 06, 2019 8.348 8.470 8.142 8.273 606,913 -0.02(-0.23%)
Sep 05, 2019 8.198 8.583 8.151 8.292 762,479 +0.21(+2.55%)
Sep 04, 2019 8.114 8.250 8.020 8.086 664,880 +0.08(+0.94%)
Sep 03, 2019 8.048 8.198 7.926 8.011 524,754 -0.13(-1.61%)
Aug 30, 2019 8.133 8.217 8.011 8.142 443,271 +0.07(+0.81%)
Aug 29, 2019 8.076 8.198 8.044 8.076 490,665 +0.07(+0.82%)
Aug 28, 2019 7.870 8.105 7.840 8.011 709,747 +0.10(+1.30%)
Aug 27, 2019 7.898 7.954 7.786 7.908 2,259,547 +0.08(+0.96%)
Aug 26, 2019 7.757 7.954 7.678 7.833 1,496,970 +0.16(+2.08%)
Aug 23, 2019 8.058 8.076 7.551 7.673 1,356,573 -0.44(-5.43%)
Aug 22, 2019 8.377 8.395 8.105 8.114 541,574 -0.23(-2.81%)
Aug 21, 2019 8.330 8.386 8.236 8.348 551,667 +0.10(+1.25%)
Aug 20, 2019 8.311 8.358 8.198 8.245 725,257 -0.12(-1.46%)
Aug 19, 2019 8.226 8.452 8.226 8.367 806,202 +0.26(+3.24%)
Aug 16, 2019 8.003 8.142 7.935 8.105 689,641 +0.14(+1.75%)
Aug 15, 2019 8.095 8.095 7.901 7.965 869,306 -0.14(-1.72%)
Aug 14, 2019 8.281 8.373 8.095 8.105 909,069 -0.31(-3.64%)
Aug 13, 2019 8.290 8.517 8.245 8.411 1,223,196 +0.08(+1.00%)
Aug 12, 2019 8.485 8.485 8.207 8.327 781,438 -0.25(-2.92%)
Aug 09, 2019 8.550 8.615 8.466 8.577 586,114 -0.01(-0.11%)
Aug 08, 2019 8.364 8.633 8.355 8.587 1,073,104 +0.23(+2.77%)
Aug 07, 2019 8.040 8.392 8.021 8.355 1,107,927 +0.20(+2.50%)
Aug 06, 2019 8.114 8.271 8.030 8.151 1,063,378 +0.06(+0.80%)
Aug 05, 2019 8.559 8.624 8.003 8.086 1,553,911 -0.65(-7.43%)
Aug 02, 2019 9.282 9.282 8.691 8.735 1,104,289 -0.53(-5.71%)
Aug 01, 2019 9.319 9.663 9.152 9.264 1,059,656 +0.12(+1.32%)
Jul 31, 2019 9.236 9.347 9.115 9.143 1,110,160 -0.09(-1.00%)
Jul 30, 2019 9.023 9.329 9.023 9.236 894,292 +0.16(+1.74%)
Jul 29, 2019 9.115 9.245 8.958 9.078 646,292 -0.06(-0.61%)
Jul 26, 2019 9.097 9.189 9.023 9.134 632,702 +0.06(+0.61%)
Jul 25, 2019 9.152 9.222 9.041 9.078 784,092 -0.09(-1.01%)
Jul 24, 2019 9.041 9.180 8.944 9.171 434,821 +0.10(+1.12%)
Jul 23, 2019 8.985 9.106 8.921 9.069 449,041 +0.14(+1.56%)
Jul 22, 2019 9.152 9.217 8.911 8.930 378,208 -0.27(-2.92%)
Jul 19, 2019 9.189 9.310 9.171 9.199 827,678 -0.02(-0.20%)
Jul 18, 2019 9.106 9.217 8.943 9.217 781,674 +0.08(+0.91%)
Jul 17, 2019 9.032 9.208 8.939 9.134 805,857 +0.09(+1.03%)
Jul 16, 2019 9.032 9.171 9.004 9.041 483,484 +0.00(+0.00%)
Jul 15, 2019 9.060 9.069 8.939 9.041 583,259 -0.01(-0.10%)
Jul 12, 2019 8.948 9.134 8.893 9.050 903,058 +0.10(+1.14%)
Jul 11, 2019 8.652 8.976 8.587 8.948 1,014,422 +0.41(+4.78%)
Jul 10, 2019 8.513 8.577 8.401 8.540 574,255 +0.08(+0.99%)
Jul 09, 2019 8.522 8.559 8.401 8.457 1,107,977 -0.06(-0.65%)
Jul 08, 2019 8.577 8.652 8.485 8.513 682,597 -0.12(-1.40%)
Jul 05, 2019 8.568 8.661 8.406 8.633 497,146 +0.00(+0.00%)
Jul 03, 2019 8.577 8.679 8.540 8.633 321,473 +0.11(+1.31%)
Jul 02, 2019 8.448 8.582 8.373 8.522 520,138 +0.04(+0.44%)
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.