UK Markets closed

Newmark Group, Inc. (NMRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.45+0.08 (+0.96%)
At close: 01:00PM EST
8.69 +0.24 (+2.84%)
After hours: 02:17PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
08 Nov 20228.058.117.797.887.88969,400
07 Nov 20227.948.077.848.058.051,123,800
04 Nov 20227.587.867.557.847.841,182,800
03 Nov 20227.537.657.417.507.501,294,600
02 Nov 20228.158.167.697.697.692,202,900
01 Nov 20228.328.408.068.208.201,482,300
31 Oct 20227.938.327.858.198.192,656,400
28 Oct 20228.418.917.977.977.974,510,600
27 Oct 20229.459.509.229.349.341,032,800
26 Oct 20229.309.499.179.369.36692,300
25 Oct 20228.919.288.919.229.221,117,700
24 Oct 20228.658.998.608.898.89918,700
21 Oct 20228.428.598.318.578.57891,000
20 Oct 20228.478.688.358.418.41747,400
19 Oct 20228.758.798.408.458.45920,300
18 Oct 20229.099.198.858.958.95606,500
17 Oct 20228.798.908.738.888.88754,300
14 Oct 20228.808.858.458.518.51832,600
13 Oct 20228.308.697.998.658.651,311,600
12 Oct 20228.488.488.298.438.43644,300
11 Oct 20228.428.608.288.508.50973,200
10 Oct 20228.438.508.288.408.40629,500
07 Oct 20228.678.778.278.388.381,355,500
06 Oct 20228.829.008.778.868.86843,100
05 Oct 20228.808.888.698.858.85818,800
04 Oct 20228.538.988.408.968.961,136,400
03 Oct 20228.168.498.098.448.441,161,100
30 Sept 20227.988.187.928.068.061,263,300
29 Sept 20228.198.197.807.967.961,349,900
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
11 Aug 202210.8910.9810.8110.9210.92551,700
10 Aug 202210.8210.9610.7810.8010.80462,800
09 Aug 202210.6610.6610.4710.6110.61930,300
08 Aug 202210.7710.9910.6610.7310.73914,100
05 Aug 202210.2910.7510.2910.7010.70971,300
04 Aug 202210.3410.5710.0610.4910.491,540,000
03 Aug 202210.8910.8910.4210.4410.441,482,600
02 Aug 202210.2010.7410.1510.6810.681,156,400
01 Aug 202210.8711.2510.7410.8310.831,735,100
29 Jul 202211.9311.9311.3611.4011.401,126,500
28 Jul 202211.5411.7111.4411.7011.70864,800
27 Jul 202211.2811.5711.0911.5011.50809,400
26 Jul 202211.2111.3711.1611.2311.23770,400
25 Jul 202211.2311.4511.1911.3211.32774,400
22 Jul 202211.1111.3111.0611.2111.21743,200
21 Jul 202211.1011.1710.8911.1711.17606,600
20 Jul 202210.9211.2310.7211.2011.201,032,800
19 Jul 202210.8410.9910.7710.9610.96742,100
18 Jul 202210.5610.6710.4810.6410.641,217,500
15 Jul 202210.3610.5310.1910.4410.442,238,200
14 Jul 202210.0010.209.9010.1310.131,641,900
13 Jul 20229.9410.219.9110.1210.121,718,300
12 Jul 202210.0110.3610.0010.1210.121,652,400
11 Jul 20229.7410.179.749.989.981,620,200
08 Jul 20229.899.919.639.869.86696,900
07 Jul 20229.679.949.629.829.821,013,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...