Newmark Group Inc Cl A (NQ: NMRK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.51	12.62	11.96	12.42	872,651	-0.05(-0.39%)
May 27, 2021	12.25	12.48	12.21	12.47	1,315,604	+0.26(+2.13%)
May 26, 2021	12.17	12.40	12.10	12.21	362,952	+0.05(+0.40%)
May 25, 2021	12.58	12.71	12.15	12.16	506,946	-0.30(-2.40%)
May 24, 2021	12.23	12.46	12.08	12.46	598,932	+0.28(+2.29%)
May 21, 2021	12.13	12.46	12.13	12.18	405,150	-0.06(-0.47%)
May 20, 2021	12.27	12.36	12.11	12.24	555,300	-0.07(-0.55%)
May 19, 2021	12.22	12.41	12.21	12.30	642,564	-0.10(-0.78%)
May 18, 2021	12.71	12.73	12.34	12.40	756,041	-0.31(-2.42%)
May 17, 2021	12.67	12.81	12.32	12.71	665,061	+0.03(+0.23%)
May 14, 2021	12.63	12.73	12.49	12.68	615,767	+0.13(+1.07%)
May 13, 2021	12.28	12.68	12.19	12.54	858,659	+0.24(+1.95%)
May 12, 2021	12.30	12.72	12.27	12.30	1,482,645	-0.10(-0.78%)
May 11, 2021	12.00	12.43	11.94	12.40	1,011,500	+0.16(+1.34%)
May 10, 2021	12.51	12.68	12.23	12.24	1,595,417	-0.06(-0.47%)
May 07, 2021	11.60	12.30	11.52	12.29	1,370,361	+0.70(+6.06%)
May 06, 2021	10.62	11.61	10.62	11.59	2,003,890	+1.19(+11.47%)
May 05, 2021	10.49	10.66	10.39	10.40	698,579	-0.09(-0.83%)
May 04, 2021	10.34	10.50	10.20	10.49	768,269	+0.03(+0.28%)
May 03, 2021	10.43	10.56	10.36	10.46	684,456	+0.12(+1.12%)
Apr 30, 2021	10.29	10.43	10.10	10.34	724,686	-0.11(-1.01%)
Apr 29, 2021	10.68	10.73	10.40	10.45	842,830	-0.09(-0.82%)
Apr 28, 2021	10.26	10.60	10.16	10.53	880,796	+0.27(+2.62%)
Apr 27, 2021	10.31	10.37	10.22	10.26	621,981	+0.02(+0.19%)
Apr 26, 2021	10.41	10.41	10.18	10.24	592,674	+0.08(+0.76%)
Apr 23, 2021	10.27	10.43	10.05	10.17	715,122	-0.19(-1.86%)
Apr 22, 2021	10.43	10.43	10.21	10.36	559,904	-0.06(-0.55%)
Apr 21, 2021	9.985	10.43	9.898	10.42	703,727	+0.39(+3.89%)
Apr 20, 2021	10.04	10.13	9.946	10.03	1,017,234	-0.01(-0.14%)
Apr 19, 2021	10.20	10.23	9.860	10.04	533,554	-0.16(-1.60%)
Apr 16, 2021	10.15	10.26	10.09	10.21	414,270	+0.05(+0.47%)
Apr 15, 2021	10.20	10.23	9.994	10.16	386,912	-0.03(-0.28%)
Apr 14, 2021	10.00	10.42	9.975	10.19	707,839	+0.21(+2.12%)
Apr 13, 2021	10.00	10.05	9.831	9.975	868,627	-0.06(-0.58%)
Apr 12, 2021	10.08	10.13	9.898	10.03	513,400	-0.02(-0.19%)
Apr 09, 2021	10.05	10.16	9.985	10.05	447,952	-0.04(-0.38%)
Apr 08, 2021	10.00	10.15	9.956	10.09	570,022	+0.08(+0.77%)
Apr 07, 2021	10.09	10.23	9.927	10.01	529,002	-0.06(-0.57%)
Apr 06, 2021	10.28	10.31	10.01	10.07	462,844	-0.17(-1.69%)
Apr 05, 2021	10.23	10.33	10.07	10.24	749,525	+0.09(+0.85%)
Apr 01, 2021	9.658	10.17	9.658	10.16	643,288	+0.53(+5.55%)
Mar 31, 2021	9.850	9.937	9.610	9.624	704,226	-0.23(-2.29%)
Mar 30, 2021	9.841	9.975	9.590	9.850	623,950	-0.04(-0.39%)
Mar 29, 2021	10.15	10.16	9.869	9.889	628,654	-0.26(-2.56%)
Mar 26, 2021	10.23	10.24	9.881	10.15	600,561	-0.01(-0.09%)
Mar 25, 2021	9.504	10.25	9.504	10.16	945,665	+0.57(+5.92%)
Mar 24, 2021	10.91	10.91	9.542	9.590	1,507,322	-0.12(-1.24%)
Mar 23, 2021	9.850	10.09	9.658	9.711	1,053,963	-0.29(-2.93%)
Mar 22, 2021	10.43	10.48	9.966	10.00	719,161	-0.42(-4.06%)
Mar 19, 2021	10.58	10.72	10.38	10.43	2,243,088	-0.18(-1.72%)
Mar 18, 2021	10.77	11.01	10.54	10.61	819,396	-0.15(-1.43%)
Mar 17, 2021	10.66	10.80	10.35	10.76	1,351,887	+0.10(+0.90%)
Mar 16, 2021	10.68	10.86	10.64	10.67	987,385	-0.12(-1.07%)
Mar 15, 2021	10.55	10.88	10.03	10.78	825,197	+0.25(+2.37%)
Mar 12, 2021	10.44	10.55	10.28	10.53	756,393	+0.18(+1.77%)
Mar 11, 2021	10.09	10.36	9.937	10.35	816,975	+0.30(+2.97%)
Mar 10, 2021	10.08	10.22	9.927	10.05	558,000	+0.00(+0.00%)
Mar 09, 2021	10.16	10.27	9.966	10.05	842,749	-0.00(-0.05%)
Mar 08, 2021	9.754	10.12	9.649	10.06	662,796	+0.30(+3.10%)
Mar 05, 2021	9.485	9.793	8.985	9.754	860,133	+0.43(+4.64%)
Mar 04, 2021	9.850	9.907	9.120	9.322	1,126,417	-0.50(-5.09%)
Mar 03, 2021	10.03	10.09	9.668	9.822	564,221	-0.12(-1.21%)
Mar 02, 2021	9.822	10.24	9.822	9.942	658,130	-0.15(-1.48%)

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.