Newmark Group Inc Cl A (NQ: NMRK )

14.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 13.50 13.50 13.50 0 +0.17(+1.27%)
Mar 28, 2018 13.46 13.51 13.28 13.33 632,111 -0.10(-0.73%)
Mar 27, 2018 13.58 13.82 13.42 13.43 430,684 -0.15(-1.11%)
Mar 26, 2018 13.45 13.64 13.15 13.58 464,490 +0.28(+2.07%)
Mar 23, 2018 13.59 13.65 13.24 13.30 630,855 -0.20(-1.51%)
Mar 22, 2018 13.63 13.92 13.42 13.51 406,867 -0.23(-1.68%)
Mar 21, 2018 13.69 14.00 13.57 13.74 248,984 +0.05(+0.39%)
Mar 20, 2018 13.92 14.07 13.60 13.69 369,643 -0.14(-1.03%)
Mar 19, 2018 13.86 14.10 13.17 13.83 968,913 -0.13(-0.95%)
Mar 16, 2018 13.65 14.08 13.61 13.96 8,949,321 +0.28(+2.01%)
Mar 15, 2018 13.56 14.27 13.56 13.69 738,429 +0.08(+0.59%)
Mar 14, 2018 13.53 13.86 13.38 13.61 716,837 +0.06(+0.46%)
Mar 13, 2018 13.72 14.02 13.10 13.54 877,402 -0.29(-2.12%)
Mar 12, 2018 13.16 14.17 13.16 13.84 1,152,518 +0.72(+5.49%)
Mar 09, 2018 13.05 13.33 13.03 13.12 374,834 +0.11(+0.82%)
Mar 08, 2018 12.96 13.09 12.83 13.01 241,415 -0.04(-0.34%)
Mar 07, 2018 12.87 13.28 12.87 13.05 296,386 +0.11(+0.82%)
Mar 06, 2018 12.99 13.36 12.85 12.95 499,049 +0.02(+0.14%)
Mar 05, 2018 12.74 13.04 12.54 12.93 396,633 +0.15(+1.18%)
Mar 02, 2018 13.07 13.07 12.69 12.78 429,541 -0.39(-2.97%)
Mar 01, 2018 12.68 13.47 12.64 13.17 485,529 +0.20(+1.58%)
Feb 28, 2018 13.26 13.44 12.93 12.97 362,721 -0.35(-2.60%)
Feb 27, 2018 13.21 13.42 13.11 13.31 344,752 +0.05(+0.40%)
Feb 26, 2018 13.13 13.29 12.95 13.26 244,063 +0.12(+0.88%)
Feb 23, 2018 12.96 13.29 12.93 13.14 220,260 +0.19(+1.44%)
Feb 22, 2018 13.16 13.33 12.89 12.96 280,477 -0.20(-1.49%)
Feb 21, 2018 13.08 13.33 13.05 13.15 203,424 +0.05(+0.41%)
Feb 20, 2018 13.11 13.33 12.93 13.10 356,503 -0.11(-0.81%)
Feb 16, 2018 13.21 13.21 13.21 0 -0.04(-0.27%)
Feb 15, 2018 13.53 13.61 13.21 13.24 383,987 -0.22(-1.65%)
Feb 14, 2018 13.49 13.49 13.08 13.46 362,754 -0.13(-0.98%)
Feb 13, 2018 13.13 13.71 13.11 13.60 314,523 +0.54(+4.15%)
Feb 12, 2018 13.46 13.53 12.66 13.05 1,358,182 -0.28(-2.07%)
Feb 09, 2018 14.16 14.31 12.94 13.33 1,910,616 -0.84(-5.90%)
Feb 08, 2018 14.39 14.48 14.15 14.16 410,905 -0.17(-1.18%)
Feb 07, 2018 14.15 14.30 14.15 14.33 379,360 +0.15(+1.07%)
Feb 06, 2018 14.22 14.26 13.98 14.18 499,275 -0.22(-1.54%)
Feb 05, 2018 14.19 14.62 14.13 14.40 462,715 +0.15(+1.06%)
Feb 02, 2018 14.77 15.09 14.17 14.25 238,230 -0.55(-3.72%)
Feb 01, 2018 14.76 15.09 14.63 14.80 408,340 +0.04(+0.30%)
Jan 31, 2018 14.61 14.82 14.53 14.76 297,851 +0.15(+1.03%)
Jan 30, 2018 14.48 14.66 14.44 14.61 215,942 +0.07(+0.49%)
Jan 29, 2018 14.78 14.81 14.52 14.54 152,805 -0.27(-1.80%)
Jan 26, 2018 14.53 14.80 14.53 14.80 213,002 +0.28(+1.96%)
Jan 25, 2018 14.66 14.79 14.48 14.52 254,436 -0.17(-1.15%)
Jan 24, 2018 14.73 14.82 14.57 14.69 269,846 -0.02(-0.12%)
Jan 23, 2018 14.48 14.78 14.47 14.71 357,483 +0.20(+1.35%)
Jan 22, 2018 14.42 14.62 14.23 14.51 451,144 +0.08(+0.52%)
Jan 19, 2018 14.25 14.53 14.18 14.44 783,045 +0.16(+1.15%)
Jan 18, 2018 14.33 14.42 14.20 14.27 723,353 +0.00(+0.00%)
Jan 17, 2018 14.21 14.38 14.16 14.27 398,313 +0.06(+0.44%)
Jan 16, 2018 14.22 14.52 14.17 14.21 721,337 +0.11(+0.76%)
Jan 12, 2018 14.10 14.10 14.10 0 -0.09(-0.63%)
Jan 11, 2018 14.05 14.43 13.91 14.19 2,141,290 +0.38(+2.77%)
Jan 10, 2018 14.87 14.88 13.81 13.81 2,765,089 +0.06(+0.45%)
Jan 09, 2018 14.04 14.10 13.57 13.75 852,685 -0.08(-0.58%)
Jan 08, 2018 14.11 14.11 13.65 13.83 182,307 +0.01(+0.06%)
Jan 05, 2018 13.80 14.07 13.62 13.82 296,049 -0.07(-0.51%)
Jan 04, 2018 14.05 14.31 13.73 13.89 243,720 -0.11(-0.76%)
Jan 03, 2018 14.40 14.41 13.90 14.00 319,296 -0.36(-2.54%)
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.