Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Newmark Group Inc Cl A (NQ: NMRK ) 11.15 +0.68 (+6.49%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 11, 2024 10.88 11.24 10.71 11.15 924,214 +0.68(+6.49%) Jul 10, 2024 10.29 10.51 10.13 10.47 790,857 +0.27(+2.65%) Jul 09, 2024 10.12 10.31 10.03 10.20 649,764 +0.04(+0.39%) Jul 08, 2024 10.19 10.24 10.08 10.16 499,237 +0.09(+0.89%) Jul 05, 2024 10.14 10.19 10.04 10.07 350,462 -0.16(-1.56%) Jul 03, 2024 10.06 10.31 9.986 10.23 283,317 +0.21(+2.10%) Jul 02, 2024 9.880 10.03 9.840 10.02 430,079 +0.18(+1.83%) Jul 01, 2024 10.23 10.23 9.735 9.840 689,418 -0.39(-3.81%) Jun 28, 2024 10.15 10.27 10.08 10.23 2,531,597 +0.20(+1.99%) Jun 27, 2024 9.900 10.08 9.810 10.03 1,038,898 +0.17(+1.72%) Jun 26, 2024 9.740 9.905 9.640 9.860 1,733,865 +0.01(+0.10%) Jun 25, 2024 9.900 9.985 9.700 9.850 1,243,314 -0.04(-0.40%) Jun 24, 2024 10.16 10.18 9.870 9.890 798,426 -0.20(-1.98%) Jun 21, 2024 10.02 10.10 9.935 10.09 1,038,348 +0.08(+0.80%) Jun 20, 2024 9.990 10.15 9.980 10.01 608,622 -0.05(-0.50%) Jun 18, 2024 10.13 10.21 10.04 10.06 894,252 -0.06(-0.59%) Jun 17, 2024 10.12 10.20 9.965 10.12 826,726 +0.00(+0.00%) Jun 14, 2024 9.890 10.14 9.800 10.12 647,592 +0.03(+0.30%) Jun 13, 2024 10.25 10.28 9.975 10.09 491,280 -0.22(-2.13%) Jun 12, 2024 10.56 10.69 10.23 10.31 676,220 +0.24(+2.38%) Jun 11, 2024 9.980 10.10 9.830 10.07 504,951 -0.02(-0.20%) Jun 10, 2024 9.760 10.12 9.710 10.09 588,746 +0.18(+1.82%) Jun 07, 2024 10.00 10.04 9.860 9.910 794,168 -0.14(-1.39%) Jun 06, 2024 10.02 10.13 9.825 10.05 1,517,666 -0.10(-0.99%) Jun 05, 2024 10.11 10.22 10.04 10.15 804,999 +0.13(+1.30%) Jun 04, 2024 9.940 10.10 9.840 10.02 835,142 -0.08(-0.79%) Jun 03, 2024 10.54 10.54 10.08 10.10 500,486 -0.31(-2.98%) May 31, 2024 10.34 10.41 10.17 10.41 762,608 +0.13(+1.26%) May 30, 2024 10.27 10.35 10.08 10.28 506,281 +0.14(+1.38%) May 29, 2024 9.980 10.22 9.920 10.14 788,758 -0.06(-0.59%) May 28, 2024 10.50 10.61 10.07 10.20 599,823 -0.21(-2.02%) May 24, 2024 10.43 10.55 10.27 10.41 1,175,585 +0.06(+0.58%) May 23, 2024 10.52 10.59 10.30 10.35 1,108,953 -0.15(-1.43%) May 22, 2024 10.47 10.63 10.42 10.50 990,821 +0.02(+0.19%) May 21, 2024 10.80 10.87 10.43 10.48 1,143,148 -0.41(-3.76%) May 20, 2024 11.16 11.17 10.85 10.89 923,465 -0.33(-2.94%) May 17, 2024 10.98 11.40 10.87 11.22 2,465,547 +0.30(+2.75%) May 16, 2024 10.77 10.94 10.51 10.92 1,350,627 +0.14(+1.30%) May 15, 2024 10.36 10.78 10.28 10.78 946,888 +0.57(+5.57%) May 14, 2024 10.22 10.32 10.10 10.21 667,077 +0.17(+1.69%) May 13, 2024 10.42 10.46 10.01 10.04 1,129,823 -0.22(-2.14%) May 10, 2024 10.33 10.45 10.08 10.26 661,015 +0.01(+0.10%) May 09, 2024 10.00 10.28 9.987 10.25 1,159,515 +0.23(+2.29%) May 08, 2024 9.843 10.03 9.813 10.02 751,291 +0.06(+0.60%) May 07, 2024 10.17 10.25 9.947 9.962 3,770,819 -0.11(-1.09%) May 06, 2024 10.05 10.30 9.902 10.07 1,008,424 +0.11(+1.10%) May 03, 2024 10.22 10.37 9.703 9.962 1,285,800 +0.01(+0.10%) May 02, 2024 9.773 9.952 9.653 9.952 948,932 +0.38(+3.96%) 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.