UK markets open in 6 hours 6 minutes

Newmark Group, Inc. (NMRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.75-0.03 (-0.31%)
At close: 04:00PM EDT
9.75 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20249.699.809.569.759.75686,394
23 Apr 20249.649.909.559.789.78747,800
22 Apr 20249.649.699.489.569.561,115,100
19 Apr 20249.579.739.449.579.57630,400
18 Apr 20249.559.809.529.649.64585,800
17 Apr 20249.679.729.479.519.51656,800
16 Apr 20249.729.739.469.599.59814,100
15 Apr 202410.3010.379.779.809.801,162,300
12 Apr 202410.2910.3910.1710.2710.27518,700
11 Apr 202410.5510.6010.1410.3710.37963,100
10 Apr 202410.6410.6910.3110.5110.51922,200
09 Apr 202411.0411.1510.8411.0511.05749,000
08 Apr 202411.0111.1010.9511.0411.04741,000
05 Apr 202410.5911.0010.5910.9510.951,440,300
04 Apr 202410.9711.1110.6610.7010.70640,600
03 Apr 202410.5010.8710.5010.7710.77607,300
02 Apr 202410.7010.7810.5410.6510.65841,200
01 Apr 202411.0911.0910.7410.8710.871,135,600
28 Mar 202411.1511.5111.0711.0911.091,454,100
27 Mar 202410.9711.1210.9511.0811.08681,000
26 Mar 202410.9911.0510.8710.9010.90741,100
25 Mar 202410.9911.0210.8010.8410.84686,000
22 Mar 202411.3011.3210.8310.9210.921,254,600
21 Mar 202411.2111.3911.0611.3311.331,365,300
20 Mar 202410.6411.2210.4611.0611.061,016,500
19 Mar 202410.4510.8510.4510.7310.73865,700
18 Mar 202410.5410.6210.4310.4810.48737,600
15 Mar 202410.6710.8310.4710.5710.572,127,900
14 Mar 202410.6010.7810.4410.7410.741,373,500
13 Mar 202410.7210.9310.6410.6810.68651,800
12 Mar 202410.5510.7910.4110.7510.751,041,400
11 Mar 202410.7610.8410.3610.6310.631,065,000
08 Mar 202411.0011.3010.6410.8010.801,486,100
07 Mar 202410.7910.8910.7310.8310.83995,400
07 Mar 20240.03 Dividend
06 Mar 202410.9611.0910.6510.6710.641,091,300
05 Mar 202410.8910.9910.5910.8010.771,060,600
04 Mar 202410.7611.1810.7311.0010.971,420,400
01 Mar 202410.9110.9610.7210.7610.73951,200
29 Feb 202410.7610.8810.6410.7910.761,555,800
28 Feb 202410.5710.7410.4410.4810.451,302,800
27 Feb 202410.6110.8410.5610.7710.741,146,000
26 Feb 202410.2510.6110.2010.5110.481,271,100
23 Feb 202410.6010.7310.1710.2910.261,857,100
22 Feb 202411.0011.3510.5410.8710.843,124,900
21 Feb 202410.6410.6810.3110.3910.361,225,500
20 Feb 202410.5910.7610.5510.6610.63663,300
16 Feb 202410.8111.0210.6010.8910.861,013,200
15 Feb 202410.7511.1110.7511.0110.981,895,600
14 Feb 202410.0710.5710.0210.5310.501,056,800
13 Feb 202410.1010.199.749.909.871,135,100
12 Feb 202410.6010.7710.5410.6810.65915,800
09 Feb 202410.5110.5810.2310.5310.50944,200
08 Feb 20249.9410.549.8810.4910.46869,200
07 Feb 20249.999.999.749.939.90598,400
06 Feb 20249.9310.079.769.979.94815,500
05 Feb 20249.9610.069.769.939.90684,100
02 Feb 202410.1510.239.9910.1410.11692,300
01 Feb 202410.2010.439.9710.3810.35711,900
31 Jan 202410.3110.7110.1310.1510.121,306,700
30 Jan 202410.3810.4810.2810.3910.36771,500
29 Jan 202410.3710.4910.2810.4810.45891,700
26 Jan 202410.4410.5610.3210.4010.37983,400
25 Jan 202410.4610.5310.2210.2810.25811,100
24 Jan 202410.4610.4810.1610.2010.17669,600
23 Jan 202410.4310.5710.2010.2310.20911,700
22 Jan 20249.9310.379.9210.3310.301,087,800
19 Jan 20249.689.769.509.749.71596,900
18 Jan 20249.639.749.459.619.58894,300
17 Jan 20249.399.589.229.549.51543,500
16 Jan 20249.459.609.429.599.56843,000
12 Jan 202410.0010.049.649.709.671,040,900
11 Jan 20249.919.979.699.759.721,094,100
10 Jan 20249.9310.109.8410.009.97988,500
09 Jan 202410.1510.299.959.989.951,873,400
08 Jan 202410.1410.4210.1010.3110.281,695,200
05 Jan 202410.2110.4510.0610.1310.101,323,800
04 Jan 202410.3810.3910.1710.2710.241,011,200
03 Jan 202410.6710.6710.3010.3610.331,096,500
02 Jan 202410.7711.1010.6010.8510.82829,500
29 Dec 202310.9811.1210.8810.9610.93742,600
28 Dec 202311.0611.2311.0311.0511.02618,400
27 Dec 202310.9511.1710.8511.1311.10779,800
26 Dec 202310.5210.9510.3410.9010.871,167,200
22 Dec 202310.4910.5010.2910.4510.421,486,900
21 Dec 202310.3810.5510.2610.3810.351,077,400
20 Dec 202310.4310.6710.1810.2010.172,299,700
19 Dec 202310.0710.219.9910.0710.04798,800
18 Dec 20239.9610.119.729.979.941,192,900
15 Dec 202310.0310.159.629.929.891,822,200
14 Dec 20239.5710.109.579.999.961,938,200
13 Dec 20238.809.358.659.319.281,115,400
12 Dec 20238.718.818.628.758.73589,500
11 Dec 20238.668.828.548.748.72677,500
08 Dec 20238.508.708.338.688.66837,700
07 Dec 20238.378.538.288.528.50820,700
06 Dec 20238.488.568.318.338.31995,200
05 Dec 20238.408.458.308.348.32521,400
04 Dec 20238.358.538.308.528.50849,300
01 Dec 20238.178.448.128.418.39964,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...