Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Newmark Group Inc (NMRK)
Newmark Group Inc (NMRK) Historical

NMRK Newmark Group Inc

10.23

0.20 (1.99%)

Jun 28 2024 - Closed

Delayed by 15 minutes

NMRK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	10.03	0.00	0.00%	10.03	10.03	10.03	0
Jun 27 2024	10.03	0.17	1.72%	9.90	10.08	9.81	1,038,898
Jun 26 2024	9.86	0.01	0.10%	9.74	9.905	9.6402	1,733,865
Jun 25 2024	9.85	-0.04	-0.40%	9.90	9.985	9.70	1,243,314
Jun 24 2024	9.89	-0.20	-1.98%	10.16	10.18	9.87	798,426
Jun 21 2024	10.09	0.08	0.80%	10.02	10.10	9.935	1,038,348
Jun 20 2024	10.01	-0.05	-0.50%	9.99	10.15	9.98	608,622
Jun 18 2024	10.06	-0.05	-0.49%	10.13	10.21	10.045	894,252
Jun 17 2024	10.11	-0.01	-0.10%	10.12	10.20	9.965	826,726
Jun 14 2024	10.12	0.03	0.30%	9.89	10.14	9.80	647,592
Jun 13 2024	10.09	-0.22	-2.13%	10.25	10.28	9.975	491,280
Jun 12 2024	10.31	0.24	2.38%	10.56	10.69	10.235	676,220
Jun 11 2024	10.07	-0.02	-0.20%	9.98	10.095	9.83	504,951
Jun 10 2024	10.09	0.18	1.82%	9.76	10.115	9.71	588,746
Jun 07 2024	9.91	-0.14	-1.39%	10.00	10.04	9.86	794,168
Jun 06 2024	10.05	-0.10	-0.99%	10.02	10.13	9.825	1,517,666
Jun 05 2024	10.15	0.13	1.30%	10.11	10.225	10.04	804,699
Jun 04 2024	10.02	-0.08	-0.79%	9.94	10.095	9.84	835,142
Jun 03 2024	10.10	-0.31	-2.98%	10.54	10.54	10.08	500,486
May 31 2024	10.41	0.13	1.26%	10.34	10.41	10.17	762,608
May 30 2024	10.28	0.14	1.38%	10.27	10.345	10.08	506,281
May 29 2024	10.14	-0.06	-0.59%	9.98	10.22	9.92	788,758
May 28 2024	10.20	-0.21	-2.02%	10.50	10.6096	10.07	586,801
May 24 2024	10.41	0.06	0.58%	10.43	10.5532	10.27	1,175,585
May 23 2024	10.35	-0.15	-1.43%	10.52	10.5912	10.305	1,108,953
May 22 2024	10.50	0.02	0.19%	10.47	10.635	10.42	990,821
May 21 2024	10.48	-0.41	-3.76%	10.80	10.87	10.43	1,143,148
May 20 2024	10.89	-0.33	-2.94%	11.16	11.17	10.85	923,465
May 17 2024	11.22	0.30	2.75%	10.93	11.40	10.87	2,465,527
May 16 2024	10.92	0.11	1.02%	10.77	10.94	10.51	1,350,627
May 15 2024	10.81	0.57	5.57%	10.39	10.81	10.31	944,261
May 14 2024	10.24	0.17	1.69%	10.25	10.35	10.13	665,226
May 13 2024	10.07	-0.22	-2.14%	10.45	10.49	10.04	1,126,688
May 10 2024	10.29	0.01	0.10%	10.36	10.48	10.11	659,181
May 09 2024	10.28	0.23	2.29%	10.03	10.31	10.015	1,156,298
May 08 2024	10.05	0.06	0.60%	9.87	10.06	9.8405	749,206
May 07 2024	9.99	-0.11	-1.09%	10.20	10.28	9.975	3,760,354
May 06 2024	10.10	0.11	1.10%	10.08	10.33	9.93	1,005,626
May 03 2024	9.99	0.01	0.10%	10.25	10.40	9.73	1,282,232
May 02 2024	9.98	0.38	3.96%	9.80	9.98	9.68	946,274
May 01 2024	9.60	0.03	0.31%	9.60	9.91	9.51	789,579
Apr 30 2024	9.57	-0.25	-2.55%	9.69	9.805	9.53	1,077,393
Apr 29 2024	9.82	0.06	0.61%	9.79	9.91	9.75	455,945
Apr 26 2024	9.76	0.10	1.04%	9.72	9.89	9.58	666,185
Apr 25 2024	9.66	-0.09	-0.92%	9.51	9.75	9.45	980,125
Apr 24 2024	9.75	-0.03	-0.31%	9.75	9.80	9.56	845,545
Apr 23 2024	9.78	0.22	2.30%	9.64	9.8975	9.55	747,762
Apr 22 2024	9.56	-0.01	-0.10%	9.64	9.69	9.48	1,115,096
Apr 19 2024	9.57	-0.07	-0.73%	9.57	9.725	9.44	630,375
Apr 18 2024	9.64	0.13	1.37%	9.55	9.7989	9.52	585,787
Apr 17 2024	9.51	-0.08	-0.83%	9.67	9.72	9.465	656,766
Apr 16 2024	9.59	-0.21	-2.14%	9.72	9.73	9.46	814,084
Apr 15 2024	9.80	-0.47	-4.58%	10.30	10.37	9.775	1,162,342
Apr 12 2024	10.27	-0.10	-0.96%	10.29	10.385	10.17	518,704
Apr 11 2024	10.37	-0.14	-1.33%	10.55	10.60	10.14	963,059
Apr 10 2024	10.51	-0.54	-4.89%	10.64	10.69	10.31	922,165
Apr 09 2024	11.05	0.01	0.09%	11.04	11.155	10.835	749,003
Apr 08 2024	11.04	0.09	0.82%	11.01	11.10	10.95	741,007
Apr 05 2024	10.95	0.25	2.34%	10.59	11.00	10.59	1,440,266
Apr 04 2024	10.70	-0.07	-0.65%	10.97	11.115	10.665	640,613
Apr 03 2024	10.77	0.12	1.13%	10.50	10.87	10.50	607,310
Apr 02 2024	10.65	-0.22	-2.02%	10.70	10.785	10.54	841,246

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions