UK markets closed

Newmark Group, Inc. (NMRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.91-0.40 (-4.87%)
As of 01:52PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20228.198.197.807.917.91572,903
28 Sept 20228.198.418.108.328.32933,400
27 Sept 20228.528.608.148.178.17950,200
26 Sept 20228.568.688.368.488.481,155,400
23 Sept 20228.929.018.618.718.711,087,000
22 Sept 20229.409.419.119.149.141,078,800
21 Sept 202210.1110.229.489.499.49976,600
20 Sept 202210.2510.259.8210.0910.091,792,300
19 Sept 202210.1610.5110.1610.4310.431,953,600
16 Sept 202210.2310.3510.0910.2610.263,964,900
15 Sept 202210.3210.5210.2710.3310.331,634,600
14 Sept 202210.2510.4210.1610.3310.331,564,800
13 Sept 202210.2310.3810.0910.2710.271,118,500
12 Sept 202210.5410.6910.5410.6210.62765,000
09 Sept 202210.2410.4710.2410.4410.44879,100
08 Sept 20229.8010.169.6610.1510.151,105,100
07 Sept 20229.5110.039.469.959.951,209,100
06 Sept 202210.0910.119.499.609.602,012,800
02 Sept 202210.3810.4910.1610.1810.18955,700
01 Sept 202210.1610.279.7710.2610.261,128,200
31 Aug 202210.3010.4310.1910.2510.254,209,500
30 Aug 202210.3010.5210.1810.2210.221,381,200
29 Aug 202210.3110.5110.2810.3110.31860,800
26 Aug 202210.9010.9810.1510.3810.381,188,600
25 Aug 202210.6110.8310.5610.8210.82817,900
24 Aug 202210.4210.6410.3610.5510.551,077,600
23 Aug 202210.1710.6410.1410.4210.421,304,000
22 Aug 202210.8410.8710.0810.1210.121,620,900
19 Aug 202211.0511.1910.8211.0811.083,223,100
18 Aug 202211.1411.3511.1211.2411.24574,200
17 Aug 202211.0211.3210.9111.1711.17802,900
16 Aug 202211.2011.3111.0111.2211.22840,600
15 Aug 202210.9811.2810.8911.2311.23829,500
12 Aug 202210.9611.0810.7511.0711.07954,500
12 Aug 20220.03 Dividend
11 Aug 202210.8910.9810.8110.9210.89551,700
10 Aug 202210.8210.9610.7810.8010.77462,800
09 Aug 202210.6610.6610.4710.6110.58930,300
08 Aug 202210.7710.9910.6610.7310.70914,100
05 Aug 202210.2910.7510.2910.7010.67971,300
04 Aug 202210.3410.5710.0610.4910.461,540,000
03 Aug 202210.8910.8910.4210.4410.411,482,600
02 Aug 202210.2010.7410.1510.6810.651,156,400
01 Aug 202210.8711.2510.7410.8310.801,735,100
29 Jul 202211.9311.9311.3611.4011.371,126,500
28 Jul 202211.5411.7111.4411.7011.67864,800
27 Jul 202211.2811.5711.0911.5011.47809,400
26 Jul 202211.2111.3711.1611.2311.20770,400
25 Jul 202211.2311.4511.1911.3211.29774,400
22 Jul 202211.1111.3111.0611.2111.18743,200
21 Jul 202211.1011.1710.8911.1711.14606,600
20 Jul 202210.9211.2310.7211.2011.171,032,800
19 Jul 202210.8410.9910.7710.9610.93742,100
18 Jul 202210.5610.6710.4810.6410.611,217,500
15 Jul 202210.3610.5310.1910.4410.412,238,200
14 Jul 202210.0010.209.9010.1310.101,641,900
13 Jul 20229.9410.219.9110.1210.091,718,300
12 Jul 202210.0110.3610.0010.1210.091,652,400
11 Jul 20229.7410.179.749.989.951,620,200
08 Jul 20229.899.919.639.869.83696,900
07 Jul 20229.679.949.629.829.791,013,300
06 Jul 20229.9410.019.539.579.54962,500
05 Jul 20229.579.939.539.939.901,054,900
01 Jul 20229.5910.029.519.979.94807,100
30 Jun 20229.539.879.399.679.641,191,200
29 Jun 20229.709.749.539.749.71927,200
28 Jun 202210.0810.189.729.749.711,114,900
27 Jun 202210.1910.319.869.979.941,661,600
24 Jun 20229.6610.079.6110.0610.037,066,600
23 Jun 20229.369.689.329.659.621,300,200
22 Jun 20229.269.559.199.339.302,031,300
21 Jun 20229.619.689.359.389.351,864,400
17 Jun 20229.219.509.119.489.453,651,500
16 Jun 20228.928.958.668.818.792,551,000
15 Jun 20229.139.479.049.179.142,667,500
14 Jun 20228.899.238.899.089.062,231,500
13 Jun 20229.139.258.768.858.831,830,500
10 Jun 20229.519.739.449.529.491,474,200
09 Jun 202210.0410.069.699.729.691,268,400
08 Jun 202210.4510.4510.0110.1110.081,180,500
07 Jun 202210.5410.5410.2410.4910.461,264,200
06 Jun 202210.4410.6610.2710.6310.601,887,000
03 Jun 202210.6410.6710.2110.3110.281,524,100
02 Jun 202210.7510.8010.4910.8010.771,376,900
01 Jun 202211.2011.2210.6510.6710.641,467,200
31 May 202211.2711.2710.9511.0711.042,546,800
27 May 202211.0911.3411.0911.2911.261,192,800
26 May 202210.7911.1610.7411.0711.041,519,400
25 May 202210.2910.5510.2110.4610.431,472,300
24 May 202210.6110.6810.1410.3510.321,328,900
23 May 202210.8010.9710.5310.8210.791,795,000
20 May 202211.2911.3610.5110.7310.701,400,200
19 May 202210.8611.3610.8311.1111.082,028,600
18 May 202211.2911.3910.9110.9710.941,695,800
17 May 202211.5911.6511.1211.4311.401,481,800
16 May 202211.3611.5211.0511.3311.302,002,400
13 May 202211.0511.4810.9311.3511.322,603,400
13 May 20220.03 Dividend
12 May 202211.3911.4910.8511.0010.942,630,100
11 May 202211.2111.6010.9511.4011.343,315,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...