UK markets closed

Newmark Group, Inc. (NMRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.68-0.34 (-3.72%)
As of 02:56PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20238.868.938.528.688.68351,142
03 Feb 20238.949.078.849.019.01886,700
02 Feb 20238.679.368.659.089.081,553,000
01 Feb 20238.498.628.268.558.551,201,000
31 Jan 20238.438.608.388.578.573,354,700
30 Jan 20238.468.638.388.408.401,848,800
27 Jan 20238.648.738.488.568.56724,400
26 Jan 20238.708.828.638.728.72545,700
25 Jan 20238.528.648.408.638.63257,800
24 Jan 20238.908.908.608.618.61473,200
23 Jan 20238.798.998.768.958.95425,500
20 Jan 20238.778.818.608.778.77453,700
19 Jan 20238.678.778.578.728.72303,900
18 Jan 20238.818.918.708.738.73449,000
17 Jan 20238.749.028.708.818.81659,400
13 Jan 20238.718.828.678.738.73873,200
12 Jan 20238.688.848.618.798.79520,100
11 Jan 20238.458.588.408.578.57623,200
10 Jan 20238.348.418.298.408.40711,100
09 Jan 20238.498.538.338.358.35806,900
06 Jan 20238.308.568.218.488.48499,900
05 Jan 20238.358.358.088.228.22656,300
04 Jan 20238.248.528.168.438.431,065,700
03 Jan 20238.128.328.028.138.13872,700
30 Dec 20228.038.087.777.977.97573,300
29 Dec 20227.958.167.908.128.12713,100
28 Dec 20227.938.017.847.857.85670,300
27 Dec 20228.038.037.887.947.94385,800
23 Dec 20227.928.017.838.008.00369,100
22 Dec 20227.697.927.697.927.92502,200
21 Dec 20227.958.147.958.008.00693,300
20 Dec 20227.747.947.637.857.85942,500
19 Dec 20227.968.017.717.797.791,626,200
16 Dec 20227.938.037.787.917.913,195,700
15 Dec 20228.258.268.008.128.121,588,200
14 Dec 20228.438.618.318.418.411,477,900
13 Dec 20228.138.608.118.488.482,184,300
12 Dec 20227.868.007.497.787.781,396,700
09 Dec 20228.238.438.148.338.33526,300
08 Dec 20228.438.678.328.348.34567,300
07 Dec 20228.488.568.368.418.411,204,800
06 Dec 20228.518.598.378.508.50730,300
05 Dec 20228.598.648.348.488.48960,100
02 Dec 20228.588.748.588.608.60826,100
01 Dec 20228.558.768.528.708.701,036,800
30 Nov 20228.278.528.118.488.481,868,500
29 Nov 20228.068.488.068.358.35711,400
28 Nov 20228.348.408.058.088.08756,900
25 Nov 20228.348.458.278.458.45342,100
23 Nov 20228.208.378.118.378.371,053,200
22 Nov 20228.198.278.088.268.26598,900
21 Nov 20228.038.188.008.138.13808,000
18 Nov 20228.338.348.118.128.12772,900
17 Nov 20228.118.158.008.138.13615,700
16 Nov 20228.378.498.278.308.30981,200
15 Nov 20228.528.748.418.518.51933,600
14 Nov 20228.688.688.248.408.40918,800
11 Nov 20228.548.888.508.748.741,165,000
10 Nov 20228.138.778.138.478.471,468,200
09 Nov 20227.827.867.647.737.731,332,400
09 Nov 20220.03 Dividend
08 Nov 20228.058.117.797.887.85969,400
07 Nov 20227.948.077.848.058.021,123,800
04 Nov 20227.587.867.557.847.811,182,800
03 Nov 20227.537.657.417.507.471,294,600
02 Nov 20228.158.167.697.697.662,202,900
01 Nov 20228.328.408.068.208.171,482,300
31 Oct 20227.938.327.858.198.162,656,400
28 Oct 20228.418.917.977.977.944,510,600
27 Oct 20229.459.509.229.349.301,032,800
26 Oct 20229.309.499.179.369.32692,300
25 Oct 20228.919.288.919.229.181,117,700
24 Oct 20228.658.998.608.898.86918,700
21 Oct 20228.428.598.318.578.54891,000
20 Oct 20228.478.688.358.418.38747,400
19 Oct 20228.758.798.408.458.42920,300
18 Oct 20229.099.198.858.958.92606,500
17 Oct 20228.798.908.738.888.85754,300
14 Oct 20228.808.858.458.518.48832,600
13 Oct 20228.308.697.998.658.621,311,600
12 Oct 20228.488.488.298.438.40644,300
11 Oct 20228.428.608.288.508.47973,200
10 Oct 20228.438.508.288.408.37629,500
07 Oct 20228.678.778.278.388.351,355,500
06 Oct 20228.829.008.778.868.83843,100
05 Oct 20228.808.888.698.858.82818,800
04 Oct 20228.538.988.408.968.931,136,400
03 Oct 20228.168.498.098.448.411,161,100
30 Sept 20227.988.187.928.068.031,263,300
29 Sept 20228.198.197.807.967.931,349,900
28 Sept 20228.198.418.108.328.29933,400
27 Sept 20228.528.608.148.178.14950,200
26 Sept 20228.568.688.368.488.451,155,400
23 Sept 20228.929.018.618.718.681,087,000
22 Sept 20229.409.419.119.149.111,078,800
21 Sept 202210.1110.229.489.499.45976,600
20 Sept 202210.2510.259.8210.0910.051,792,300
19 Sept 202210.1610.5110.1610.4310.391,953,600
16 Sept 202210.2310.3510.0910.2610.223,964,900
15 Sept 202210.3210.5210.2710.3310.291,634,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...