Newmark Group Inc Cl A (NQ: NMRK )

6.525 +0.025 (+0.38%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 6.840 6.840 6.490 6.500 936,408 -0.36(-5.25%)
Mar 21, 2023 6.870 6.930 6.790 6.860 721,032 +0.14(+2.08%)
Mar 20, 2023 6.720 6.890 6.660 6.720 851,740 +0.06(+0.90%)
Mar 17, 2023 6.950 7.025 6.620 6.660 1,613,562 -0.40(-5.67%)
Mar 16, 2023 6.840 7.100 6.820 7.060 816,881 +0.07(+1.00%)
Mar 15, 2023 6.760 7.085 6.720 6.990 1,140,532 -0.02(-0.29%)
Mar 14, 2023 7.320 7.380 6.850 7.010 1,290,232 -0.05(-0.71%)
Mar 13, 2023 7.190 7.360 6.985 7.060 1,021,068 -0.25(-3.42%)
Mar 10, 2023 7.590 7.635 7.235 7.310 1,101,906 -0.28(-3.69%)
Mar 09, 2023 7.880 7.900 7.560 7.590 865,395 -0.32(-4.05%)
Mar 08, 2023 7.680 7.910 7.555 7.910 912,669 +0.23(+2.99%)
Mar 07, 2023 7.730 7.770 7.550 7.680 1,237,322 -0.09(-1.16%)
Mar 06, 2023 7.980 7.980 7.735 7.770 827,020 -0.15(-1.89%)
Mar 03, 2023 7.830 7.930 7.750 7.920 983,641 +0.19(+2.46%)
Mar 02, 2023 7.870 7.880 7.640 7.730 966,233 -0.25(-3.13%)
Mar 01, 2023 8.030 8.050 7.880 7.980 666,463 -0.01(-0.12%)
Feb 28, 2023 7.930 8.100 7.821 7.990 1,834,318 +0.04(+0.50%)
Feb 27, 2023 8.189 8.189 7.915 7.950 425,763 -0.11(-1.36%)
Feb 24, 2023 8.010 8.065 7.831 8.060 491,929 -0.11(-1.34%)
Feb 23, 2023 8.169 8.238 8.030 8.169 683,805 +0.06(+0.74%)
Feb 22, 2023 8.020 8.159 8.000 8.110 759,521 +0.14(+1.75%)
Feb 21, 2023 8.239 8.379 7.910 7.970 839,667 -0.46(-5.44%)
Feb 17, 2023 8.498 8.887 8.199 8.428 1,123,937 -0.05(-0.59%)
Feb 16, 2023 8.269 8.618 8.119 8.478 1,230,312 -0.38(-4.27%)
Feb 15, 2023 8.588 8.877 8.588 8.857 868,532 +0.10(+1.14%)
Feb 14, 2023 8.697 8.887 8.618 8.757 458,461 -0.01(-0.11%)
Feb 13, 2023 8.657 8.807 8.608 8.767 671,929 +0.07(+0.80%)
Feb 10, 2023 8.558 8.697 8.453 8.697 547,646 +0.08(+0.92%)
Feb 09, 2023 8.329 8.665 8.329 8.618 1,040,343 +0.39(+4.72%)
Feb 08, 2023 8.598 8.638 8.219 8.229 1,089,443 -0.45(-5.17%)
Feb 07, 2023 8.528 8.717 8.249 8.677 586,198 +0.06(+0.69%)
Feb 06, 2023 8.827 8.897 8.483 8.618 629,078 -0.36(-4.00%)
Feb 03, 2023 8.907 9.041 8.807 8.976 890,070 -0.07(-0.77%)
Feb 02, 2023 8.638 9.325 8.618 9.046 1,558,796 +0.53(+6.20%)
Feb 01, 2023 8.458 8.588 8.229 8.518 1,205,526 -0.02(-0.23%)
Jan 31, 2023 8.398 8.568 8.349 8.538 3,367,304 +0.17(+2.02%)
Jan 30, 2023 8.428 8.598 8.349 8.369 1,855,772 -0.16(-1.87%)
Jan 27, 2023 8.608 8.697 8.443 8.528 727,084 -0.16(-1.83%)
Jan 26, 2023 8.667 8.787 8.598 8.687 547,739 +0.09(+1.04%)
Jan 25, 2023 8.488 8.608 8.374 8.598 258,738 +0.02(+0.23%)
Jan 24, 2023 8.867 8.867 8.568 8.578 474,014 -0.34(-3.80%)
Jan 23, 2023 8.757 8.961 8.727 8.916 427,130 +0.18(+2.05%)
Jan 20, 2023 8.737 8.782 8.568 8.737 455,430 +0.05(+0.57%)
Jan 19, 2023 8.638 8.732 8.538 8.687 305,018 -0.01(-0.11%)
Jan 18, 2023 8.777 8.877 8.672 8.697 450,646 -0.08(-0.91%)
Jan 17, 2023 8.707 8.981 8.667 8.777 661,898 +0.08(+0.92%)
Jan 13, 2023 8.677 8.792 8.638 8.697 876,519 -0.06(-0.68%)
Jan 12, 2023 8.647 8.802 8.578 8.757 522,069 +0.22(+2.57%)
Jan 11, 2023 8.418 8.548 8.369 8.538 625,556 +0.17(+2.02%)
Jan 10, 2023 8.309 8.379 8.259 8.369 713,737 +0.05(+0.60%)
Jan 09, 2023 8.458 8.498 8.299 8.319 809,884 -0.13(-1.53%)
Jan 06, 2023 8.269 8.533 8.179 8.448 501,789 +0.26(+3.16%)
Jan 05, 2023 8.319 8.319 8.050 8.189 658,762 -0.21(-2.49%)
Jan 04, 2023 8.209 8.488 8.134 8.398 1,069,743 +0.30(+3.69%)
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.