UK Markets closed

Newmark Group, Inc. (NMRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.80+0.19 (+1.79%)
At close: 04:00PM EDT
10.80 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202210.8210.9610.7810.8010.80462,755
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
06 Jul 20229.9410.019.539.579.57962,500
05 Jul 20229.579.939.539.939.931,054,900
01 Jul 20229.5910.029.519.979.97807,100
30 Jun 20229.539.879.399.679.671,191,200
29 Jun 20229.709.749.539.749.74927,200
28 Jun 202210.0810.189.729.749.741,114,900
27 Jun 202210.1910.319.869.979.971,661,600
24 Jun 20229.6610.079.6110.0610.067,066,600
23 Jun 20229.369.689.329.659.651,300,200
22 Jun 20229.269.559.199.339.332,031,300
21 Jun 20229.619.689.359.389.381,864,400
17 Jun 20229.219.509.119.489.483,651,500
16 Jun 20228.928.958.668.818.812,551,000
15 Jun 20229.139.479.049.179.172,667,500
14 Jun 20228.899.238.899.089.082,231,500
13 Jun 20229.139.258.768.858.851,830,500
10 Jun 20229.519.739.449.529.521,474,200
09 Jun 202210.0410.069.699.729.721,268,400
08 Jun 202210.4510.4510.0110.1110.111,180,500
07 Jun 202210.5410.5410.2410.4910.491,264,200
06 Jun 202210.4410.6610.2710.6310.631,887,000
03 Jun 202210.6410.6710.2110.3110.311,524,100
02 Jun 202210.7510.8010.4910.8010.801,376,900
01 Jun 202211.2011.2210.6510.6710.671,467,200
31 May 202211.2711.2710.9511.0711.072,546,800
27 May 202211.0911.3411.0911.2911.291,192,800
26 May 202210.7911.1610.7411.0711.071,519,400
25 May 202210.2910.5510.2110.4610.461,472,300
24 May 202210.6110.6810.1410.3510.351,328,900
23 May 202210.8010.9710.5310.8210.821,795,000
20 May 202211.2911.3610.5110.7310.731,400,200
19 May 202210.8611.3610.8311.1111.112,028,600
18 May 202211.2911.3910.9110.9710.971,695,800
17 May 202211.5911.6511.1211.4311.431,481,800
16 May 202211.3611.5211.0511.3311.332,002,400
13 May 202211.0511.4810.9311.3511.352,603,400
12 May 202211.3911.4910.8511.0011.002,630,100
11 May 202211.2111.6010.9511.4011.403,315,900
10 May 202211.8611.9611.1311.2311.232,348,900
09 May 202212.0012.0811.6411.6811.682,685,300
06 May 202212.0612.4611.8512.1212.122,083,600
05 May 202212.5212.6711.9412.1912.191,704,000
04 May 202212.2212.8311.9712.7312.731,958,600
03 May 202212.1212.3411.9212.2012.202,820,500
02 May 202212.1112.2611.6312.0212.022,424,600
29 Apr 202213.3113.3912.0912.1512.151,565,500
28 Apr 202212.9913.4812.7913.4113.411,534,700
27 Apr 202212.8413.1312.6612.8712.871,366,100
26 Apr 202212.9113.1012.8312.8412.841,409,700
25 Apr 202212.8913.2212.8113.1113.111,630,400
22 Apr 202213.3313.5213.0613.1113.111,354,100
21 Apr 202213.7513.8113.4513.5113.511,319,300
20 Apr 202213.5013.8713.5013.6013.601,503,800
19 Apr 202212.8413.5212.8413.4013.401,491,700
18 Apr 202213.0113.1912.8112.8612.861,802,700
14 Apr 202213.6213.7913.2913.2913.291,137,600
13 Apr 202213.1613.6613.1613.5913.591,331,200
12 Apr 202213.6813.8313.1913.2513.251,606,600
11 Apr 202213.3813.7213.2413.5513.551,724,600
08 Apr 202213.7213.9313.4113.5213.521,944,100
07 Apr 202214.4714.5213.7213.8913.891,745,600
06 Apr 202215.3715.4014.5414.5514.551,952,800
05 Apr 202215.6316.0115.5015.5215.521,169,100
04 Apr 202216.0716.1815.9015.9615.96816,600
01 Apr 202215.9616.1415.8616.1016.101,134,800
31 Mar 202216.0616.2215.9015.9215.921,806,100
30 Mar 202216.1216.3515.9816.1416.14736,500
29 Mar 202215.9716.5015.9116.2216.221,682,900
28 Mar 202215.5315.7215.3515.7215.72805,500
25 Mar 202215.5215.5815.2815.5515.55737,300
24 Mar 202215.6215.8315.4215.5515.55865,200
23 Mar 202215.7715.9115.5815.6515.65679,500
22 Mar 202215.7616.0915.7615.9615.96737,800
21 Mar 202216.0416.3915.5915.7115.711,041,700
18 Mar 202216.2516.3815.9415.9515.953,646,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...