Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Newmark Group Inc Cl A
(NQ:
NMRK
)
11.81
-0.04 (-0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 19, 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 19, 2024
11.89
12.05
11.74
11.81
661,187
-0.04(-0.34%)
Jul 18, 2024
11.81
12.07
11.69
11.85
762,553
-0.03(-0.25%)
Jul 17, 2024
11.95
12.13
11.85
11.88
1,199,739
-0.22(-1.82%)
Jul 16, 2024
11.75
12.22
11.71
12.10
1,714,072
+0.48(+4.13%)
Jul 15, 2024
11.42
11.71
11.29
11.62
1,263,185
+0.39(+3.47%)
Jul 12, 2024
11.25
11.37
11.14
11.23
2,008,224
+0.08(+0.72%)
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
.