Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Newmark Group Inc Cl A (NQ: NMRK )

11.22 +0.30 (+2.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	5.710	5.739	5.219	5.288	1,888,603	-0.45(-7.86%)
May 05, 2023	6.220	6.220	5.641	5.739	1,322,405	-0.06(-1.02%)
May 04, 2023	5.837	5.891	5.739	5.798	1,182,092	-0.11(-1.83%)
May 03, 2023	5.984	6.087	5.881	5.906	809,407	-0.05(-0.82%)
May 02, 2023	6.161	6.180	5.857	5.955	847,409	-0.27(-4.41%)
May 01, 2023	6.200	6.328	6.151	6.230	631,910	+0.01(+0.16%)
Apr 28, 2023	6.063	6.308	6.004	6.220	688,410	+0.15(+2.42%)
Apr 27, 2023	5.867	6.131	5.867	6.073	687,663	+0.25(+4.21%)
Apr 26, 2023	5.896	5.976	5.788	5.827	643,412	-0.10(-1.66%)
Apr 25, 2023	6.033	6.053	5.881	5.925	509,442	-0.20(-3.21%)
Apr 24, 2023	6.200	6.200	6.033	6.122	694,572	-0.09(-1.42%)
Apr 21, 2023	6.220	6.269	6.151	6.210	638,389	-0.02(-0.31%)
Apr 20, 2023	6.239	6.269	6.122	6.230	793,092	-0.07(-1.09%)
Apr 19, 2023	6.269	6.386	6.234	6.298	883,086	+0.01(+0.16%)
Apr 18, 2023	6.445	6.455	6.230	6.288	1,008,872	-0.15(-2.29%)
Apr 17, 2023	6.279	6.450	6.230	6.436	659,873	+0.13(+2.02%)
Apr 14, 2023	6.455	6.534	6.190	6.308	807,222	-0.14(-2.13%)
Apr 13, 2023	6.426	6.534	6.362	6.445	689,991	+0.05(+0.77%)
Apr 12, 2023	6.691	6.700	6.377	6.396	779,471	-0.19(-2.83%)
Apr 11, 2023	6.622	6.689	6.553	6.583	1,078,541	-0.05(-0.74%)
Apr 10, 2023	6.818	6.818	6.460	6.632	2,260,580	-0.35(-5.06%)
Apr 06, 2023	6.897	7.005	6.818	6.985	1,109,616	+0.11(+1.57%)
Apr 05, 2023	6.857	6.887	6.759	6.877	1,101,400	-0.01(-0.14%)
Apr 04, 2023	6.946	6.946	6.691	6.887	1,176,235	-0.06(-0.85%)
Apr 03, 2023	6.946	7.000	6.843	6.946	976,890	+0.00(+0.00%)
Mar 31, 2023	6.848	6.955	6.818	6.946	1,143,561	+0.13(+1.87%)
Mar 30, 2023	6.936	6.995	6.789	6.818	812,847	-0.04(-0.57%)
Mar 29, 2023	6.632	6.872	6.563	6.857	1,756,318	+0.52(+8.20%)
Mar 28, 2023	6.318	6.489	6.288	6.337	728,448	-0.04(-0.62%)
Mar 27, 2023	6.436	6.465	6.313	6.377	774,876	+0.03(+0.46%)
Mar 24, 2023	6.288	6.372	6.161	6.347	1,081,544	+0.02(+0.31%)
Mar 23, 2023	6.426	6.568	6.298	6.328	986,655	-0.05(-0.77%)
Mar 22, 2023	6.710	6.710	6.367	6.377	954,519	-0.35(-5.25%)
Mar 21, 2023	6.740	6.799	6.661	6.730	734,977	+0.14(+2.08%)
Mar 20, 2023	6.592	6.759	6.534	6.592	868,213	+0.06(+0.90%)
Mar 17, 2023	6.818	6.892	6.494	6.534	1,644,770	-0.39(-5.67%)
Mar 16, 2023	6.710	6.965	6.691	6.926	832,680	+0.07(+1.00%)
Mar 15, 2023	6.632	6.946	6.592	6.857	1,162,591	-0.02(-0.29%)
Mar 14, 2023	7.181	7.240	6.720	6.877	1,315,186	-0.05(-0.71%)
Mar 13, 2023	7.054	7.220	6.852	6.926	1,040,816	-0.25(-3.42%)
Mar 10, 2023	7.446	7.490	7.098	7.171	1,123,218	-0.27(-3.69%)
Mar 09, 2023	7.730	7.750	7.417	7.446	882,132	-0.31(-4.05%)
Mar 08, 2023	7.534	7.760	7.412	7.760	930,321	+0.23(+2.99%)
Mar 07, 2023	7.583	7.623	7.407	7.534	1,261,253	-0.09(-1.16%)
Mar 06, 2023	7.829	7.829	7.588	7.623	843,015	-0.15(-1.89%)
Mar 03, 2023	7.681	7.780	7.603	7.770	1,002,665	+0.19(+2.46%)
Mar 02, 2023	7.721	7.730	7.495	7.583	984,921	-0.25(-3.13%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Newmark Group Inc Cl A (NQ: NMRK )

Historical Prices