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 )

15.22 -0.13 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2024 9.640 9.755 9.481 9.521 1,082,965 -0.25(-2.55%)
Apr 29, 2024 9.740 9.859 9.700 9.769 458,303 +0.06(+0.61%)
Apr 26, 2024 9.670 9.839 9.531 9.710 669,630 +0.10(+1.04%)
Apr 25, 2024 9.461 9.670 9.401 9.610 985,194 -0.09(-0.92%)
Apr 24, 2024 9.700 9.750 9.511 9.700 849,918 -0.03(-0.31%)
Apr 23, 2024 9.590 9.847 9.501 9.730 751,629 +0.22(+2.30%)
Apr 22, 2024 9.590 9.640 9.431 9.511 1,120,863 -0.01(-0.10%)
Apr 19, 2024 9.521 9.675 9.391 9.521 633,635 -0.07(-0.73%)
Apr 18, 2024 9.501 9.748 9.471 9.590 588,816 +0.13(+1.37%)
Apr 17, 2024 9.620 9.670 9.416 9.461 660,163 -0.08(-0.83%)
Apr 16, 2024 9.670 9.680 9.411 9.541 818,294 -0.21(-2.14%)
Apr 15, 2024 10.25 10.32 9.725 9.750 1,168,354 -0.47(-4.58%)
Apr 12, 2024 10.24 10.33 10.12 10.22 521,386 -0.10(-0.96%)
Apr 11, 2024 10.50 10.55 10.09 10.32 968,040 -0.14(-1.33%)
Apr 10, 2024 10.59 10.63 10.26 10.46 926,934 -0.54(-4.89%)
Apr 09, 2024 10.98 11.10 10.78 10.99 752,877 +0.01(+0.09%)
Apr 08, 2024 10.95 11.04 10.89 10.98 744,843 +0.09(+0.82%)
Apr 05, 2024 10.54 10.94 10.54 10.89 1,447,715 +0.25(+2.34%)
Apr 04, 2024 10.91 11.06 10.61 10.64 643,926 -0.07(-0.65%)
Apr 03, 2024 10.45 10.81 10.45 10.71 610,451 +0.12(+1.13%)
Apr 02, 2024 10.64 10.73 10.49 10.60 845,597 -0.22(-2.02%)
Apr 01, 2024 11.03 11.03 10.68 10.81 1,141,457 -0.22(-1.98%)
Mar 28, 2024 11.09 11.11 11.01 11.03 1,461,628 +0.01(+0.09%)
Mar 27, 2024 10.91 11.06 10.90 11.02 684,542 +0.18(+1.65%)
Mar 26, 2024 10.93 10.99 10.81 10.84 744,973 +0.06(+0.55%)
Mar 25, 2024 10.93 10.96 10.74 10.78 689,542 -0.08(-0.73%)
Mar 22, 2024 11.24 11.27 10.77 10.86 1,261,070 -0.41(-3.62%)
Mar 21, 2024 11.15 11.33 11.00 11.27 1,372,783 +0.27(+2.44%)
Mar 20, 2024 10.59 11.16 10.41 11.00 1,021,736 +0.33(+3.08%)
Mar 19, 2024 10.40 10.79 10.40 10.67 870,185 +0.25(+2.39%)
Mar 18, 2024 10.49 10.57 10.38 10.43 741,366 -0.09(-0.85%)
Mar 15, 2024 10.62 10.77 10.42 10.52 2,138,920 -0.17(-1.58%)
Mar 14, 2024 10.55 10.72 10.38 10.68 1,380,579 +0.06(+0.56%)
Mar 13, 2024 10.66 10.87 10.59 10.62 655,212 -0.07(-0.65%)
Mar 12, 2024 10.50 10.73 10.36 10.69 1,046,738 +0.12(+1.13%)
Mar 11, 2024 10.70 10.78 10.31 10.58 1,070,489 -0.17(-1.57%)
Mar 08, 2024 10.94 11.24 10.59 10.74 1,493,899 -0.03(-0.28%)
Mar 07, 2024 10.73 10.83 10.67 10.77 1,000,590 +0.19(+1.79%)
Mar 06, 2024 10.87 11.00 10.57 10.59 1,100,064 -0.13(-1.20%)
Mar 05, 2024 10.80 10.90 10.51 10.71 1,067,967 -0.20(-1.82%)
Mar 04, 2024 10.67 11.09 10.64 10.91 1,430,572 +0.24(+2.23%)
Mar 01, 2024 10.82 10.87 10.63 10.67 958,849 -0.03(-0.28%)
Feb 29, 2024 10.67 10.79 10.55 10.70 1,568,274 +0.31(+2.96%)
Feb 28, 2024 10.49 10.65 10.36 10.40 1,313,253 -0.29(-2.69%)
Feb 27, 2024 10.53 10.75 10.48 10.68 1,155,152 +0.26(+2.47%)
Feb 26, 2024 10.17 10.53 10.12 10.43 1,281,312 +0.22(+2.14%)
Feb 23, 2024 10.52 10.64 10.09 10.21 1,871,986 -0.58(-5.34%)
Feb 22, 2024 10.91 11.26 10.45 10.78 3,149,929 +0.48(+4.62%)
Feb 21, 2024 10.56 10.60 10.23 10.31 1,235,336 -0.27(-2.53%)
Feb 20, 2024 10.51 10.67 10.47 10.58 668,613 -0.23(-2.11%)
Feb 16, 2024 10.72 10.94 10.51 10.80 1,023,445 -0.12(-1.09%)
Feb 15, 2024 10.66 11.02 10.66 10.92 1,910,742 +0.48(+4.56%)
Feb 14, 2024 9.990 10.49 9.940 10.45 1,065,212 +0.63(+6.36%)
Feb 13, 2024 10.02 10.11 9.663 9.821 1,144,152 -0.77(-7.30%)
Feb 12, 2024 10.52 10.68 10.46 10.60 923,163 +0.15(+1.42%)
Feb 09, 2024 10.43 10.50 10.15 10.45 951,711 +0.04(+0.38%)
Feb 08, 2024 9.861 10.46 9.797 10.41 876,177 +0.56(+5.64%)
Feb 07, 2024 9.911 9.911 9.663 9.851 603,183 -0.04(-0.40%)
Feb 06, 2024 9.851 9.990 9.678 9.891 821,991 +0.04(+0.40%)
Feb 05, 2024 9.881 9.979 9.682 9.851 689,549 -0.21(-2.07%)
Feb 02, 2024 10.07 10.15 9.911 10.06 697,811 -0.24(-2.31%)
Feb 01, 2024 10.12 10.35 9.891 10.30 717,643 +0.23(+2.27%)
Jan 31, 2024 10.23 10.62 10.05 10.07 1,317,184 -0.24(-2.31%)
Jan 30, 2024 10.30 10.39 10.20 10.31 777,720 -0.09(-0.86%)
Jan 29, 2024 10.29 10.41 10.20 10.40 898,839 +0.08(+0.77%)
Jan 26, 2024 10.36 10.48 10.24 10.32 991,245 +0.12(+1.17%)
Jan 25, 2024 10.38 10.45 10.14 10.20 817,626 +0.08(+0.78%)
Jan 24, 2024 10.38 10.40 10.08 10.12 674,924 -0.03(-0.29%)
Jan 23, 2024 10.35 10.49 10.12 10.15 919,042 -0.10(-0.97%)
Jan 22, 2024 9.851 10.29 9.841 10.25 1,096,527 +0.59(+6.06%)
Jan 19, 2024 9.603 9.682 9.425 9.663 601,644 +0.13(+1.35%)
Jan 18, 2024 9.554 9.663 9.375 9.534 901,472 +0.07(+0.73%)
Jan 17, 2024 9.315 9.504 9.147 9.464 547,815 -0.05(-0.52%)
Jan 16, 2024 9.375 9.524 9.345 9.514 849,759 -0.11(-1.13%)
Jan 12, 2024 9.921 9.960 9.563 9.623 1,049,267 -0.05(-0.51%)
Jan 11, 2024 9.831 9.891 9.613 9.673 1,102,849 -0.25(-2.50%)
Jan 10, 2024 9.851 10.02 9.762 9.921 996,390 +0.02(+0.20%)
Jan 09, 2024 10.07 10.21 9.871 9.901 1,888,446 -0.33(-3.20%)
Jan 08, 2024 10.06 10.34 10.02 10.23 1,708,778 +0.18(+1.78%)
Jan 05, 2024 10.13 10.37 9.980 10.05 1,334,424 -0.14(-1.36%)
Jan 04, 2024 10.30 10.31 10.09 10.19 1,019,251 -0.09(-0.87%)
Jan 03, 2024 10.59 10.59 10.21 10.28 1,105,234 -0.49(-4.52%)
Jan 02, 2024 10.68 11.01 10.52 10.76 836,180 -0.11(-1.00%)
Dec 29, 2023 10.89 11.03 10.80 10.87 748,581 -0.09(-0.81%)
Dec 28, 2023 10.97 11.14 10.94 10.96 623,363 -0.08(-0.72%)
Dec 27, 2023 10.86 11.08 10.76 11.04 785,790 +0.23(+2.11%)
Dec 26, 2023 10.44 10.86 10.44 10.81 1,176,513 +0.45(+4.31%)
Dec 22, 2023 10.41 10.42 10.21 10.37 1,498,772 +0.07(+0.67%)
Dec 21, 2023 10.30 10.47 10.18 10.30 1,086,032 +0.18(+1.76%)
Dec 20, 2023 10.35 10.59 10.10 10.12 2,318,136 +0.13(+1.29%)
Dec 19, 2023 9.990 10.13 9.912 9.990 805,160 +0.10(+1.00%)
Dec 18, 2023 9.881 10.03 9.643 9.891 1,202,467 +0.05(+0.50%)
Dec 15, 2023 9.950 10.07 9.544 9.841 1,868,311 -0.07(-0.70%)
Dec 14, 2023 9.494 10.01 9.494 9.911 1,953,725 +0.67(+7.30%)
Dec 13, 2023 8.730 9.281 8.581 9.236 1,123,376 +0.56(+6.40%)
Dec 12, 2023 8.641 8.745 8.552 8.681 594,171 +0.01(+0.11%)
Dec 11, 2023 8.591 8.755 8.472 8.671 682,958 +0.06(+0.69%)
Dec 08, 2023 8.432 8.631 8.264 8.611 844,436 +0.16(+1.88%)
Dec 07, 2023 8.304 8.462 8.214 8.452 827,248 +0.19(+2.28%)
Dec 06, 2023 8.413 8.492 8.244 8.264 1,003,138 -0.01(-0.12%)
Dec 05, 2023 8.333 8.383 8.234 8.274 525,586 -0.18(-2.11%)
Dec 04, 2023 8.284 8.462 8.234 8.452 856,081 +0.11(+1.31%)
Dec 01, 2023 8.105 8.368 8.053 8.343 972,167 +0.18(+2.19%)
Nov 30, 2023 8.194 8.255 8.075 8.165 1,281,727 -0.03(-0.36%)
Nov 29, 2023 8.085 8.348 8.085 8.194 1,102,683 +0.26(+3.25%)
Nov 28, 2023 7.817 7.956 7.738 7.936 1,102,762 +0.10(+1.27%)
Nov 27, 2023 7.778 7.907 7.669 7.837 866,375 -0.01(-0.13%)
Nov 24, 2023 7.827 7.897 7.659 7.847 323,161 -0.01(-0.13%)
Nov 22, 2023 7.837 7.935 7.728 7.857 930,268 +0.13(+1.67%)
Nov 21, 2023 7.738 7.798 7.649 7.728 960,970 -0.02(-0.26%)
Nov 20, 2023 7.708 7.807 7.541 7.748 869,904 +0.01(+0.13%)
Nov 17, 2023 7.708 7.753 7.590 7.738 887,354 +0.13(+1.69%)
Nov 16, 2023 7.669 7.701 7.555 7.610 829,913 -0.09(-1.16%)
Nov 15, 2023 7.491 7.778 7.491 7.699 1,061,836 +0.15(+1.96%)
Nov 14, 2023 7.155 7.639 7.096 7.550 1,362,819 +0.83(+12.35%)
Nov 13, 2023 6.671 6.775 6.562 6.720 601,687 -0.02(-0.29%)
Nov 10, 2023 6.779 6.849 6.710 6.740 807,778 +0.00(+0.00%)
Nov 09, 2023 6.977 6.977 6.710 6.740 651,633 -0.21(-2.99%)
Nov 08, 2023 7.027 7.095 6.873 6.947 910,199 -0.03(-0.42%)
Nov 07, 2023 7.017 7.076 6.829 6.977 1,145,921 -0.10(-1.40%)
Nov 06, 2023 7.412 7.422 6.997 7.076 2,142,268 -0.36(-4.79%)
Nov 03, 2023 6.898 7.496 6.799 7.432 1,677,089 +0.70(+10.43%)
Nov 02, 2023 6.552 6.760 6.439 6.730 1,600,048 +0.30(+4.61%)
Nov 01, 2023 5.880 6.443 5.801 6.434 2,619,943 +0.83(+14.81%)
Oct 31, 2023 5.514 5.628 5.455 5.603 1,299,800 +0.12(+2.16%)
Oct 30, 2023 5.445 5.554 5.366 5.485 1,101,428 +0.11(+2.02%)
Oct 27, 2023 5.396 5.455 5.317 5.376 1,227,153 -0.02(-0.37%)
Oct 26, 2023 5.198 5.445 5.188 5.396 937,369 +0.20(+3.80%)
Oct 25, 2023 5.149 5.238 5.025 5.198 1,093,273 -0.03(-0.57%)
Oct 24, 2023 5.258 5.337 5.154 5.228 817,084 +0.02(+0.38%)
Oct 23, 2023 5.159 5.351 5.149 5.208 733,329 -0.01(-0.19%)
Oct 20, 2023 5.366 5.426 5.208 5.218 922,438 -0.12(-2.22%)
Oct 19, 2023 5.485 5.564 5.327 5.337 813,145 -0.15(-2.70%)
Oct 18, 2023 5.663 5.712 5.426 5.485 992,060 -0.29(-4.97%)
Oct 17, 2023 5.683 5.900 5.673 5.771 1,556,347 +0.01(+0.17%)
Oct 16, 2023 5.860 5.927 5.732 5.762 1,310,220 +0.00(+0.00%)
Oct 13, 2023 6.019 6.019 5.692 5.762 917,163 -0.18(-3.00%)
Oct 12, 2023 6.236 6.236 5.880 5.939 1,004,398 -0.30(-4.75%)
Oct 11, 2023 6.127 6.246 6.038 6.236 996,582 +0.17(+2.77%)
Oct 10, 2023 5.979 6.107 5.919 6.068 762,786 +0.10(+1.66%)
Oct 09, 2023 5.762 5.999 5.714 5.969 891,385 +0.15(+2.55%)
Oct 06, 2023 5.781 5.860 5.663 5.821 1,951,853 +0.00(+0.00%)
Oct 05, 2023 5.732 5.851 5.668 5.821 1,340,701 +0.06(+1.03%)
Oct 04, 2023 5.514 5.811 5.514 5.762 2,162,529 -0.03(-0.51%)
Oct 03, 2023 5.989 5.990 5.534 5.791 1,375,385 -0.37(-5.94%)
Oct 02, 2023 6.355 6.355 6.088 6.157 673,688 -0.20(-3.11%)
Sep 29, 2023 6.275 6.414 6.177 6.355 970,471 +0.14(+2.23%)
Sep 28, 2023 6.196 6.305 6.132 6.216 1,137,458 +0.03(+0.48%)
Sep 27, 2023 6.335 6.424 6.098 6.187 1,168,634 -0.12(-1.88%)
Sep 26, 2023 6.364 6.468 6.246 6.305 826,471 -0.19(-2.89%)
Sep 25, 2023 6.384 6.503 6.453 6.493 621,165 +0.08(+1.23%)
Sep 22, 2023 6.404 6.513 6.355 6.414 707,076 +0.01(+0.15%)
Sep 21, 2023 6.661 6.661 6.384 6.404 943,695 -0.29(-4.28%)
Sep 20, 2023 6.799 6.888 6.661 6.691 615,301 -0.05(-0.73%)
Sep 19, 2023 6.671 6.809 6.631 6.740 745,853 +0.09(+1.34%)
Sep 18, 2023 6.720 6.814 6.646 6.651 800,846 -0.09(-1.32%)
Sep 15, 2023 6.799 6.809 6.651 6.740 1,227,926 -0.05(-0.80%)
Sep 14, 2023 6.621 6.824 6.473 6.794 791,620 +0.26(+4.01%)
Sep 13, 2023 7.066 7.066 6.488 6.532 985,465 -0.52(-7.42%)
Sep 12, 2023 6.987 7.160 6.987 7.056 614,084 +0.05(+0.71%)
Sep 11, 2023 7.017 7.056 6.962 7.007 658,951 +0.07(+1.00%)
Sep 08, 2023 6.829 6.977 6.750 6.938 660,695 +0.12(+1.74%)
Sep 07, 2023 6.888 6.908 6.750 6.819 838,060 -0.11(-1.57%)
Sep 06, 2023 7.056 7.135 6.819 6.928 628,777 -0.10(-1.41%)
Sep 05, 2023 7.066 7.145 6.938 7.027 575,533 -0.12(-1.66%)
Sep 01, 2023 7.056 7.165 7.056 7.145 516,782 +0.14(+1.97%)
Aug 31, 2023 7.066 7.120 6.972 7.007 629,428 -0.06(-0.84%)
Aug 30, 2023 6.868 7.145 6.789 7.066 1,119,763 +0.18(+2.58%)
Aug 29, 2023 6.710 6.888 6.651 6.888 694,531 +0.17(+2.50%)
Aug 28, 2023 6.542 6.784 6.523 6.720 597,944 +0.21(+3.19%)
Aug 25, 2023 6.691 6.740 6.493 6.513 498,212 -0.18(-2.66%)
Aug 24, 2023 6.621 6.715 6.572 6.691 633,779 +0.04(+0.59%)
Aug 23, 2023 6.562 6.651 6.493 6.651 709,828 +0.08(+1.20%)
Aug 22, 2023 6.700 6.725 6.562 6.572 638,040 -0.09(-1.34%)
Aug 21, 2023 6.789 6.819 6.572 6.661 662,739 -0.15(-2.18%)
Aug 18, 2023 6.700 6.849 6.666 6.809 546,517 -0.01(-0.14%)
Aug 17, 2023 6.878 6.928 6.775 6.819 782,469 -0.04(-0.58%)
Aug 16, 2023 7.106 7.195 6.779 6.859 755,262 -0.28(-3.88%)
Aug 15, 2023 7.194 7.258 7.091 7.135 729,044 -0.22(-2.95%)
Aug 14, 2023 7.440 7.499 7.298 7.352 804,340 -0.19(-2.48%)
Aug 11, 2023 7.460 7.568 7.440 7.539 642,782 -0.04(-0.52%)
Aug 10, 2023 7.677 7.711 7.539 7.578 652,497 -0.01(-0.13%)
Aug 09, 2023 7.755 7.755 7.524 7.588 938,586 -0.18(-2.28%)
Aug 08, 2023 7.568 7.785 7.421 7.765 991,739 +0.01(+0.13%)
Aug 07, 2023 7.647 7.785 7.485 7.755 750,323 +0.12(+1.55%)
Aug 04, 2023 7.450 7.681 7.312 7.637 1,004,434 +0.16(+2.11%)
Aug 03, 2023 7.381 7.549 7.283 7.480 1,527,478 +0.08(+1.06%)
Aug 02, 2023 6.742 7.421 6.692 7.401 2,192,917 +0.56(+8.20%)
Aug 01, 2023 6.781 6.855 6.486 6.840 882,962 +0.03(+0.43%)
Jul 31, 2023 6.683 6.820 6.653 6.810 958,728 +0.12(+1.76%)
Jul 28, 2023 6.505 6.751 6.245 6.692 1,481,243 -0.02(-0.29%)
Jul 27, 2023 7.047 7.047 6.673 6.712 750,034 -0.26(-3.67%)
Jul 26, 2023 6.791 7.047 6.791 6.968 483,410 +0.16(+2.31%)
Jul 25, 2023 6.781 6.958 6.712 6.810 505,335 +0.01(+0.14%)
Jul 24, 2023 6.771 6.938 6.751 6.801 672,489 +0.07(+1.02%)
Jul 21, 2023 6.948 6.948 6.722 6.732 660,273 -0.15(-2.15%)
Jul 20, 2023 7.135 7.135 6.860 6.879 892,720 -0.27(-3.72%)
Jul 19, 2023 7.135 7.194 7.012 7.145 593,450 +0.08(+1.11%)
Jul 18, 2023 6.889 7.125 6.840 7.066 648,656 +0.18(+2.57%)
Jul 17, 2023 6.870 6.924 6.771 6.889 444,534 +0.03(+0.43%)
Jul 14, 2023 6.958 6.958 6.761 6.860 586,146 -0.15(-2.11%)
Jul 13, 2023 6.870 7.081 6.830 7.007 611,982 +0.17(+2.45%)
Jul 12, 2023 6.801 6.904 6.722 6.840 710,735 +0.22(+3.27%)
Jul 11, 2023 6.289 6.643 6.284 6.623 812,325 +0.39(+6.32%)
Jul 10, 2023 6.092 6.289 6.082 6.230 620,043 +0.09(+1.44%)
Jul 07, 2023 6.003 6.181 6.003 6.141 778,702 +0.16(+2.63%)
Jul 06, 2023 5.994 6.018 5.910 5.984 349,668 -0.14(-2.25%)
Jul 05, 2023 6.181 6.220 6.033 6.122 514,292 -0.13(-2.05%)
Jul 03, 2023 6.082 6.259 6.058 6.249 333,594 +0.13(+2.09%)
Jun 30, 2023 6.368 6.368 6.048 6.122 1,108,954 -0.18(-2.81%)
Jun 29, 2023 6.053 6.328 6.033 6.299 727,041 +0.25(+4.06%)
Jun 28, 2023 6.033 6.062 5.818 6.053 681,176 -0.01(-0.16%)
Jun 27, 2023 5.954 6.107 5.866 6.062 672,580 +0.12(+1.99%)
Jun 26, 2023 5.826 6.082 5.826 5.944 820,428 +0.15(+2.55%)
Jun 23, 2023 5.846 5.856 5.723 5.797 1,646,674 -0.17(-2.81%)
Jun 22, 2023 5.964 6.008 5.802 5.964 784,190 -0.06(-0.98%)
Jun 21, 2023 5.895 6.048 5.812 6.023 801,118 +0.07(+1.16%)
Jun 20, 2023 6.181 6.181 5.935 5.954 710,400 -0.27(-4.27%)
Jun 16, 2023 6.407 6.486 6.171 6.220 1,242,266 -0.13(-2.02%)
Jun 15, 2023 6.377 6.382 6.269 6.348 790,763 +1.07(+20.34%)
May 08, 2023 5.696 5.725 5.207 5.275 1,893,104 -0.45(-7.86%)
May 05, 2023 6.205 6.205 5.627 5.725 1,325,556 -0.06(-1.02%)
May 04, 2023 5.823 5.877 5.725 5.784 1,184,909 -0.11(-1.83%)
May 03, 2023 5.970 6.073 5.867 5.892 811,336 -0.05(-0.82%)
May 02, 2023 6.146 6.166 5.843 5.941 849,429 -0.27(-4.41%)
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.