Quantcast

Newmark Group, Inc. Class A Common Stock Historical Stock Prices

NMRK 
$8.97
*  
0.07
0.79%
Get NMRK Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading NMRK now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.91 9.08 8.81 8.97 874,717
03/18/2019 8.91 9.08 8.81 8.97 874,702
03/15/2019 8.95 9.0514 8.76 8.9 1,560,433
03/14/2019 8.85 9.09 8.795 8.95 1,356,393
03/13/2019 8.93 8.93 8.78 8.85 1,021,811
03/12/2019 8.53 8.955 8.52 8.89 2,407,981
03/11/2019 8.7 8.72 8.45 8.49 1,555,890
03/08/2019 8.53 8.69 8.45 8.68 2,060,725
03/07/2019 8.58 8.8 8.48 8.58 1,856,679
03/06/2019 9.25 9.25 8.56 8.59 2,769,770
03/05/2019 9.09 9.3 9.03 9.24 1,823,343
03/04/2019 9.18 9.23 9.01 9.14 961,984
03/01/2019 9.36 9.44 9.04 9.18 831,307
02/28/2019 9.26 9.5 9.13 9.26 1,362,012
02/27/2019 9.53 9.57 9.145 9.3 1,044,726
02/26/2019 9.82 9.85 9.515 9.62 1,653,225
02/25/2019 10.28 10.34 9.74 9.82 1,339,833
02/22/2019 10.04 10.265 10.03 10.26 930,543
02/21/2019 10 10.0919 9.93 10.03 749,983
02/20/2019 10.23 10.29 10.01 10.03 1,301,145
02/19/2019 10.33 10.35 9.91 10.19 1,899,934
02/15/2019 10.34 10.73 10.3 10.32 1,147,505
02/14/2019 10.34 10.5 10.16 10.34 759,255
02/13/2019 10.55 10.67 9.93 10.32 2,229,550
02/12/2019 10.94 11.17 10.49 10.55 1,997,767
02/11/2019 10.72 10.93 10.61 10.74 972,567
02/08/2019 10.83 10.868 10.55 10.69 746,199
02/07/2019 10.92 11.06 10.7 10.88 1,091,577
02/06/2019 10.9 10.99 10.72 10.96 1,068,995
02/05/2019 10.6 10.95 10.48 10.88 1,203,714
02/04/2019 10.62 10.71 10.35 10.58 939,053
02/01/2019 10.47 10.69 10.39 10.54 901,753
01/31/2019 10.31 10.54 10.27 10.45 949,627
01/30/2019 10.07 10.295 9.97 10.25 780,785
01/29/2019 10.08 10.23 9.95 10.05 765,098
01/28/2019 9.7 10.1 9.6 10.06 747,503
01/25/2019 9.93 9.93 9.4 9.77 2,221,909
01/24/2019 9.72 9.93 9.66 9.8 645,337
01/23/2019 10.02 10.19 9.66 9.73 938,545
01/22/2019 10.35 10.35 9.89 9.97 1,006,234
01/18/2019 10.26 10.5 10.17 10.33 832,916
01/17/2019 10.08 10.46 9.78 10.23 1,192,640
01/16/2019 10 10.28 9.82 10.03 1,574,485
01/15/2019 9.42 9.77 9.1 9.71 2,027,934
01/14/2019 9.4 9.61 9.33 9.45 952,626
01/11/2019 9.17 9.62 9.0215 9.55 1,312,386
01/10/2019 8.87 9.39 8.8 9.22 1,970,400
01/09/2019 8.76 8.98 8.575 8.96 1,541,506
01/08/2019 8.71 8.81 8.48 8.7 1,666,632
01/07/2019 8.5 8.67 8.39 8.66 1,042,680
01/04/2019 8.31 8.78 8.26 8.58 1,237,039
01/03/2019 8.25 8.47 7.95 8.23 1,273,168
01/02/2019 7.85 8.28 7.7389 8.27 1,785,958
12/31/2018 8.02 8.09 7.75 8.02 1,372,126
12/28/2018 8.04 8.12 7.8 7.93 1,478,538
12/27/2018 7.89 8.07 7.65 8.07 1,296,925
12/26/2018 7.73 8.095 7.34 8.03 2,300,555
12/24/2018 7.9 7.9189 7.66 7.7 980,483
12/21/2018 8.54 8.61 7.84 7.94 4,811,879
12/20/2018 8.56 8.82 8.52 8.56 1,423,265
12/19/2018 8.6 8.855 8.33 8.46 1,752,003
12/18/2018 8.86 9.16 8.64 8.64 1,876,969
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio