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 )

11.22 +0.30 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 7.595 7.604 7.279 7.400 1,109,250 -0.29(-3.74%)
May 30, 2019 7.919 8.040 7.659 7.687 732,627 -0.23(-2.93%)
May 29, 2019 7.993 8.040 7.799 7.919 831,483 -0.16(-1.95%)
May 28, 2019 8.169 8.262 8.030 8.077 1,457,991 -0.09(-1.14%)
May 24, 2019 7.910 8.281 7.910 8.169 1,175,896 +0.33(+4.26%)
May 23, 2019 7.771 7.863 7.634 7.836 1,370,414 -0.01(-0.12%)
May 22, 2019 7.964 7.991 7.799 7.845 1,008,320 -0.11(-1.38%)
May 21, 2019 7.771 7.955 7.771 7.955 1,363,727 +0.23(+2.97%)
May 20, 2019 7.845 7.863 7.643 7.726 1,635,870 -0.08(-1.06%)
May 17, 2019 7.707 7.826 7.570 7.808 2,309,025 +0.07(+0.95%)
May 16, 2019 7.597 7.817 7.561 7.735 1,735,652 +0.16(+2.06%)
May 15, 2019 7.377 7.607 7.286 7.579 1,336,129 +0.25(+3.37%)
May 14, 2019 7.057 7.432 7.052 7.332 1,312,121 +0.21(+2.96%)
May 13, 2019 6.928 7.167 6.690 7.121 1,797,922 +0.01(+0.13%)
May 10, 2019 6.626 7.130 6.433 7.112 2,932,629 +0.16(+2.24%)
May 09, 2019 7.387 7.556 6.736 6.956 2,923,804 -0.53(-7.10%)
May 08, 2019 7.698 7.698 7.396 7.487 840,692 -0.19(-2.51%)
May 07, 2019 7.808 7.863 7.597 7.680 767,408 -0.17(-2.22%)
May 06, 2019 7.771 7.914 7.689 7.854 1,656,857 -0.05(-0.58%)
May 03, 2019 7.652 7.955 7.652 7.900 892,468 +0.25(+3.23%)
May 02, 2019 7.927 7.982 7.607 7.652 785,189 -0.27(-3.47%)
May 01, 2019 7.826 8.037 7.753 7.927 1,023,627 +0.12(+1.53%)
Apr 30, 2019 7.817 7.891 7.680 7.808 1,192,962 -0.02(-0.23%)
Apr 29, 2019 7.671 7.881 7.634 7.826 561,527 +0.17(+2.28%)
Apr 26, 2019 7.570 7.662 7.506 7.652 551,477 +0.09(+1.21%)
Apr 25, 2019 7.698 7.735 7.460 7.561 643,371 -0.08(-1.08%)
Apr 24, 2019 7.652 7.716 7.588 7.643 1,006,047 -0.03(-0.36%)
Apr 23, 2019 7.652 7.726 7.524 7.671 810,461 +0.05(+0.60%)
Apr 22, 2019 7.735 7.735 7.584 7.625 715,057 -0.05(-0.72%)
Apr 18, 2019 7.680 7.808 7.538 7.680 1,542,696 -0.02(-0.24%)
Apr 17, 2019 7.817 7.835 7.680 7.698 1,002,720 -0.06(-0.83%)
Apr 16, 2019 7.881 7.955 7.698 7.762 802,566 -0.09(-1.17%)
Apr 15, 2019 7.817 7.895 7.735 7.854 763,151 +0.02(+0.23%)
Apr 12, 2019 7.744 7.845 7.684 7.836 768,184 +0.13(+1.66%)
Apr 11, 2019 7.643 7.771 7.588 7.707 836,865 +0.06(+0.84%)
Apr 10, 2019 7.478 7.680 7.453 7.643 633,034 +0.17(+2.33%)
Apr 09, 2019 7.671 7.726 7.414 7.469 1,235,495 -0.20(-2.63%)
Apr 08, 2019 7.735 7.759 7.652 7.671 745,244 -0.11(-1.41%)
Apr 05, 2019 7.781 7.799 7.634 7.781 631,678 +0.01(+0.12%)
Apr 04, 2019 7.616 7.790 7.561 7.771 877,501 +0.16(+2.05%)
Apr 03, 2019 7.707 7.881 7.597 7.616 979,055 -0.05(-0.60%)
Apr 02, 2019 7.881 8.035 7.497 7.662 863,781 -0.20(-2.56%)
Apr 01, 2019 7.643 7.872 7.607 7.863 1,157,949 +0.22(+2.88%)
Mar 29, 2019 7.671 7.799 7.552 7.643 789,243 +0.00(+0.00%)
Mar 28, 2019 7.634 7.744 7.506 7.643 583,944 +0.02(+0.24%)
Mar 27, 2019 7.735 7.744 7.469 7.625 2,336,550 -0.11(-1.42%)
Mar 26, 2019 7.707 7.845 7.634 7.735 705,358 +0.06(+0.84%)
Mar 25, 2019 7.634 7.744 7.377 7.671 1,023,058 +0.02(+0.24%)
Mar 22, 2019 8.111 8.248 7.625 7.652 1,135,799 -0.47(-5.76%)
Mar 21, 2019 8.111 8.285 8.029 8.120 859,656 +0.05(+0.68%)
Mar 20, 2019 8.294 8.340 7.982 8.065 986,891 -0.25(-2.98%)
Mar 19, 2019 8.285 8.541 8.266 8.312 1,355,750 +0.09(+1.11%)
Mar 18, 2019 8.166 8.321 8.074 8.221 954,465 +0.06(+0.79%)
Mar 15, 2019 8.202 8.295 8.028 8.156 1,702,662 -0.05(-0.56%)
Mar 14, 2019 8.111 8.331 8.065 8.202 1,483,734 +0.09(+1.13%)
Mar 13, 2019 8.184 8.184 8.046 8.111 1,114,970 -0.04(-0.45%)
Mar 12, 2019 7.817 8.202 7.808 8.147 2,628,609 +0.37(+4.71%)
Mar 11, 2019 7.973 7.991 7.744 7.781 1,697,741 -0.17(-2.19%)
Mar 08, 2019 7.817 7.964 7.744 7.955 2,248,575 +0.09(+1.17%)
Mar 07, 2019 7.863 8.065 7.771 7.863 2,025,953 -0.01(-0.12%)
Mar 06, 2019 8.477 8.477 7.845 7.872 3,025,396 -0.60(-7.03%)
Mar 05, 2019 8.331 8.523 8.276 8.468 1,989,578 +0.09(+1.09%)
Mar 04, 2019 8.413 8.459 8.257 8.376 1,049,688 -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.