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 )

10.41 +0.13 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2019 7.668 7.796 7.549 7.640 789,534 +0.00(+0.00%)
Mar 28, 2019 7.631 7.741 7.503 7.640 584,159 +0.02(+0.24%)
Mar 27, 2019 7.732 7.741 7.466 7.622 2,337,411 -0.11(-1.42%)
Mar 26, 2019 7.704 7.842 7.631 7.732 705,618 +0.06(+0.84%)
Mar 25, 2019 7.631 7.741 7.375 7.668 1,023,435 +0.02(+0.24%)
Mar 22, 2019 8.108 8.245 7.622 7.650 1,136,218 -0.47(-5.76%)
Mar 21, 2019 8.108 8.282 8.026 8.117 859,973 +0.05(+0.68%)
Mar 20, 2019 8.291 8.337 7.979 8.062 987,255 -0.25(-2.98%)
Mar 19, 2019 8.282 8.538 8.263 8.309 1,356,250 +0.09(+1.11%)
Mar 18, 2019 8.163 8.318 8.071 8.217 954,817 +0.06(+0.79%)
Mar 15, 2019 8.199 8.292 8.025 8.153 1,703,290 -0.05(-0.56%)
Mar 14, 2019 8.108 8.327 8.062 8.199 1,484,281 +0.09(+1.13%)
Mar 13, 2019 8.181 8.181 8.043 8.108 1,115,380 -0.04(-0.45%)
Mar 12, 2019 7.814 8.199 7.805 8.144 2,629,577 +0.37(+4.71%)
Mar 11, 2019 7.970 7.988 7.741 7.778 1,698,367 -0.17(-2.19%)
Mar 08, 2019 7.814 7.961 7.741 7.952 2,249,403 +0.09(+1.17%)
Mar 07, 2019 7.860 8.062 7.769 7.860 2,026,700 -0.01(-0.12%)
Mar 06, 2019 8.474 8.474 7.842 7.869 3,026,511 -0.60(-7.03%)
Mar 05, 2019 8.327 8.520 8.272 8.465 1,990,311 +0.09(+1.09%)
Mar 04, 2019 8.410 8.456 8.254 8.373 1,050,075 -0.04(-0.44%)
Mar 01, 2019 8.575 8.648 8.282 8.410 907,424 -0.07(-0.86%)
Feb 28, 2019 8.483 8.703 8.364 8.483 1,486,735 -0.04(-0.43%)
Feb 27, 2019 8.731 8.767 8.382 8.520 1,140,394 -0.21(-2.41%)
Feb 26, 2019 8.912 8.939 8.635 8.731 1,821,657 -0.18(-2.04%)
Feb 25, 2019 9.329 9.384 8.839 8.912 1,476,336 -0.40(-4.29%)
Feb 22, 2019 9.112 9.316 9.103 9.311 1,025,410 +0.21(+2.29%)
Feb 21, 2019 9.075 9.159 9.012 9.103 826,392 +0.00(+0.00%)
Feb 20, 2019 9.284 9.339 9.084 9.103 1,433,707 -0.15(-1.57%)
Feb 19, 2019 9.375 9.393 8.994 9.248 2,093,501 -0.12(-1.26%)
Feb 15, 2019 9.384 9.738 9.348 9.366 1,264,408 -0.02(-0.19%)
Feb 14, 2019 9.384 9.529 9.221 9.384 836,608 +0.02(+0.19%)
Feb 13, 2019 9.575 9.683 9.012 9.366 2,456,699 -0.21(-2.18%)
Feb 12, 2019 9.928 10.14 9.520 9.575 2,201,302 -0.17(-1.77%)
Feb 11, 2019 9.729 9.919 9.629 9.747 1,071,806 +0.05(+0.47%)
Feb 08, 2019 9.829 9.865 9.575 9.702 822,113 -0.17(-1.75%)
Feb 07, 2019 9.910 10.04 9.711 9.874 1,202,788 -0.07(-0.73%)
Feb 06, 2019 9.892 9.974 9.729 9.947 1,177,905 +0.07(+0.74%)
Feb 05, 2019 9.620 9.938 9.511 9.874 1,326,350 +0.27(+2.84%)
Feb 04, 2019 9.638 9.720 9.393 9.602 1,034,724 +0.04(+0.38%)
Feb 01, 2019 9.502 9.702 9.429 9.565 993,566 +0.08(+0.86%)
Jan 31, 2019 9.357 9.565 9.320 9.484 1,046,376 +0.18(+1.95%)
Jan 30, 2019 9.139 9.348 9.048 9.302 860,442 +0.18(+1.99%)
Jan 29, 2019 9.148 9.284 9.030 9.121 843,047 -0.01(-0.10%)
Jan 28, 2019 8.803 9.166 8.712 9.130 823,659 +0.26(+2.97%)
Jan 25, 2019 9.012 9.012 8.531 8.867 2,448,270 -0.03(-0.31%)
Jan 24, 2019 8.821 9.012 8.767 8.894 711,084 +0.06(+0.72%)
Jan 23, 2019 9.094 9.248 8.767 8.830 1,034,165 -0.22(-2.41%)
Jan 22, 2019 9.393 9.393 8.976 9.048 1,108,750 -0.33(-3.49%)
Jan 18, 2019 9.311 9.529 9.230 9.375 917,756 +0.09(+0.98%)
Jan 17, 2019 9.148 9.493 8.876 9.284 1,314,147 +0.18(+1.99%)
Jan 16, 2019 9.075 9.329 8.912 9.103 1,734,895 +0.29(+3.30%)
Jan 15, 2019 8.549 8.867 8.259 8.812 2,270,744 +0.24(+2.75%)
Jan 14, 2019 8.531 8.721 8.467 8.576 1,049,680 -0.09(-1.05%)
Jan 11, 2019 8.322 8.731 8.186 8.667 1,445,998 +0.30(+3.58%)
Jan 10, 2019 8.050 8.522 7.986 8.368 2,171,147 +0.24(+2.90%)
Jan 09, 2019 7.950 8.150 7.782 8.132 1,698,556 +0.24(+2.99%)
Jan 08, 2019 7.905 7.995 7.696 7.896 1,836,430 +0.04(+0.46%)
Jan 07, 2019 7.714 7.868 7.614 7.859 1,136,788 +0.07(+0.93%)
Jan 04, 2019 7.542 7.968 7.496 7.787 1,425,173 +0.32(+4.25%)
Jan 03, 2019 7.487 7.687 7.215 7.469 1,402,880 -0.04(-0.48%)
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.