Skip to main content

Newmark Group Inc Cl A (NQ: NMRK )

6.525 +0.045 (+0.69%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 6.740 6.740 6.460 6.480 932,617 -0.29(-4.28%)
Sep 20, 2023 6.880 6.970 6.740 6.770 608,078 -0.05(-0.73%)
Sep 19, 2023 6.750 6.890 6.710 6.820 737,098 +0.09(+1.34%)
Sep 18, 2023 6.800 6.895 6.725 6.730 791,445 -0.09(-1.32%)
Sep 15, 2023 6.880 6.890 6.730 6.820 1,213,512 -0.05(-0.80%)
Sep 14, 2023 6.700 6.905 6.550 6.875 782,328 +0.26(+4.01%)
Sep 13, 2023 7.150 7.150 6.565 6.610 973,897 -0.53(-7.42%)
Sep 12, 2023 7.070 7.245 7.070 7.140 606,876 +0.05(+0.71%)
Sep 11, 2023 7.100 7.140 7.045 7.090 651,216 +0.07(+1.00%)
Sep 08, 2023 6.910 7.060 6.830 7.020 652,939 +0.12(+1.74%)
Sep 07, 2023 6.970 6.990 6.830 6.900 828,222 -0.11(-1.57%)
Sep 06, 2023 7.140 7.220 6.900 7.010 621,396 -0.10(-1.41%)
Sep 05, 2023 7.150 7.230 7.020 7.110 568,777 -0.12(-1.66%)
Sep 01, 2023 7.140 7.250 7.140 7.230 510,716 +0.14(+1.97%)
Aug 31, 2023 7.150 7.205 7.055 7.090 622,040 -0.06(-0.84%)
Aug 30, 2023 6.950 7.230 6.870 7.150 1,106,618 +0.18(+2.58%)
Aug 29, 2023 6.790 6.970 6.730 6.970 686,378 +0.17(+2.50%)
Aug 28, 2023 6.620 6.865 6.600 6.800 590,925 +0.21(+3.19%)
Aug 25, 2023 6.770 6.820 6.570 6.590 492,364 -0.18(-2.66%)
Aug 24, 2023 6.700 6.795 6.650 6.770 626,339 +0.04(+0.59%)
Aug 23, 2023 6.640 6.730 6.570 6.730 701,496 +0.08(+1.20%)
Aug 22, 2023 6.780 6.805 6.640 6.650 630,550 -0.09(-1.34%)
Aug 21, 2023 6.870 6.900 6.650 6.740 654,959 -0.15(-2.18%)
Aug 18, 2023 6.780 6.930 6.745 6.890 540,102 -0.01(-0.14%)
Aug 17, 2023 6.960 7.010 6.855 6.900 773,284 -0.04(-0.58%)
Aug 16, 2023 7.190 7.280 6.860 6.940 746,396 -0.28(-3.88%)
Aug 15, 2023 7.280 7.344 7.175 7.220 720,486 -0.22(-2.95%)
Aug 14, 2023 7.529 7.588 7.384 7.439 794,898 -0.19(-2.48%)
Aug 11, 2023 7.549 7.658 7.529 7.628 635,236 -0.04(-0.52%)
Aug 10, 2023 7.768 7.803 7.628 7.668 644,837 -0.01(-0.13%)
Aug 09, 2023 7.847 7.847 7.613 7.678 927,568 -0.18(-2.28%)
Aug 08, 2023 7.658 7.877 7.509 7.857 980,097 +0.01(+0.13%)
Aug 07, 2023 7.738 7.877 7.574 7.847 741,515 +0.12(+1.55%)
Aug 04, 2023 7.539 7.773 7.399 7.728 992,643 +0.16(+2.11%)
Aug 03, 2023 7.469 7.638 7.369 7.569 1,509,547 +0.08(+1.06%)
Aug 02, 2023 6.822 7.509 6.772 7.489 2,167,174 +0.57(+8.20%)
Aug 01, 2023 6.861 6.936 6.563 6.921 872,597 +0.03(+0.43%)
Jul 31, 2023 6.762 6.901 6.732 6.891 947,473 +0.12(+1.76%)
Jul 28, 2023 6.583 6.832 6.319 6.772 1,463,855 -0.02(-0.29%)
Jul 27, 2023 7.130 7.130 6.752 6.792 741,230 -0.26(-3.67%)
Jul 26, 2023 6.871 7.130 6.871 7.051 477,735 +0.16(+2.31%)
Jul 25, 2023 6.861 7.041 6.792 6.891 499,403 +0.01(+0.14%)
Jul 24, 2023 6.852 7.021 6.832 6.881 664,595 +0.07(+1.02%)
Jul 21, 2023 7.031 7.031 6.802 6.812 652,522 -0.15(-2.15%)
Jul 20, 2023 7.220 7.220 6.941 6.961 882,240 -0.27(-3.72%)
Jul 19, 2023 7.220 7.280 7.096 7.230 586,483 +0.08(+1.11%)
Jul 18, 2023 6.971 7.210 6.921 7.150 641,041 +0.18(+2.57%)
Jul 17, 2023 6.951 7.006 6.852 6.971 439,315 +0.03(+0.43%)
Jul 14, 2023 7.041 7.041 6.842 6.941 579,265 -0.15(-2.11%)
Jul 13, 2023 6.951 7.165 6.911 7.091 604,798 +0.17(+2.45%)
Jul 12, 2023 6.881 6.986 6.802 6.921 702,392 +0.22(+3.27%)
Jul 11, 2023 6.364 6.722 6.359 6.702 802,789 +0.40(+6.32%)
Jul 10, 2023 6.164 6.364 6.154 6.304 612,764 +0.09(+1.44%)
Jul 07, 2023 6.075 6.254 6.075 6.214 769,561 +0.16(+2.63%)
Jul 06, 2023 6.065 6.090 5.980 6.055 345,563 -0.14(-2.25%)
Jul 05, 2023 6.254 6.294 6.105 6.194 508,255 -0.13(-2.05%)
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.