Canada markets open in 6 hours 6 minutes

Newmark Group, Inc. (NMRK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.66-0.09 (-0.92%)
At close: 04:00PM EDT
9.66 0.00 (0.00%)
After hours: 05:31PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20249.519.759.459.669.66980,100
Apr 24, 20249.759.809.569.759.75845,500
Apr 23, 20249.649.909.559.789.78747,800
Apr 22, 20249.649.699.489.569.561,115,100
Apr 19, 20249.579.739.449.579.57630,400
Apr 18, 20249.559.809.529.649.64585,800
Apr 17, 20249.679.729.479.519.51656,800
Apr 16, 20249.729.739.469.599.59814,100
Apr 15, 202410.3010.379.779.809.801,162,300
Apr 12, 202410.2910.3910.1710.2710.27518,700
Apr 11, 202410.5510.6010.1410.3710.37963,100
Apr 10, 202410.6410.6910.3110.5110.51922,200
Apr 09, 202411.0411.1510.8411.0511.05749,000
Apr 08, 202411.0111.1010.9511.0411.04741,000
Apr 05, 202410.5911.0010.5910.9510.951,440,300
Apr 04, 202410.9711.1110.6610.7010.70640,600
Apr 03, 202410.5010.8710.5010.7710.77607,300
Apr 02, 202410.7010.7810.5410.6510.65841,200
Apr 01, 202411.0911.0910.7410.8710.871,135,600
Mar 28, 202411.1511.5111.0711.0911.091,454,100
Mar 27, 202410.9711.1210.9511.0811.08681,000
Mar 26, 202410.9911.0510.8710.9010.90741,100
Mar 25, 202410.9911.0210.8010.8410.84686,000
Mar 22, 202411.3011.3210.8310.9210.921,254,600
Mar 21, 202411.2111.3911.0611.3311.331,365,300
Mar 20, 202410.6411.2210.4611.0611.061,016,500
Mar 19, 202410.4510.8510.4510.7310.73865,700
Mar 18, 202410.5410.6210.4310.4810.48737,600
Mar 15, 202410.6710.8310.4710.5710.572,127,900
Mar 14, 202410.6010.7810.4410.7410.741,373,500
Mar 13, 202410.7210.9310.6410.6810.68651,800
Mar 12, 202410.5510.7910.4110.7510.751,041,400
Mar 11, 202410.7610.8410.3610.6310.631,065,000
Mar 08, 202411.0011.3010.6410.8010.801,486,100
Mar 07, 202410.7910.8910.7310.8310.83995,400
Mar 07, 20240.03 Dividend
Mar 06, 202410.9611.0910.6510.6710.641,091,300
Mar 05, 202410.8910.9910.5910.8010.771,060,600
Mar 04, 202410.7611.1810.7311.0010.971,420,400
Mar 01, 202410.9110.9610.7210.7610.73951,200
Feb 29, 202410.7610.8810.6410.7910.761,555,800
Feb 28, 202410.5710.7410.4410.4810.451,302,800
Feb 27, 202410.6110.8410.5610.7710.741,146,000
Feb 26, 202410.2510.6110.2010.5110.481,271,100
Feb 23, 202410.6010.7310.1710.2910.261,857,100
Feb 22, 202411.0011.3510.5410.8710.843,124,900
Feb 21, 202410.6410.6810.3110.3910.361,225,500
Feb 20, 202410.5910.7610.5510.6610.63663,300
Feb 16, 202410.8111.0210.6010.8910.861,013,200
Feb 15, 202410.7511.1110.7511.0110.981,895,600
Feb 14, 202410.0710.5710.0210.5310.501,056,800
Feb 13, 202410.1010.199.749.909.871,135,100
Feb 12, 202410.6010.7710.5410.6810.65915,800
Feb 09, 202410.5110.5810.2310.5310.50944,200
Feb 08, 20249.9410.549.8810.4910.46869,200
Feb 07, 20249.999.999.749.939.90598,400
Feb 06, 20249.9310.079.769.979.94815,500
Feb 05, 20249.9610.069.769.939.90684,100
Feb 02, 202410.1510.239.9910.1410.11692,300
Feb 01, 202410.2010.439.9710.3810.35711,900
Jan 31, 202410.3110.7110.1310.1510.121,306,700
Jan 30, 202410.3810.4810.2810.3910.36771,500
Jan 29, 202410.3710.4910.2810.4810.45891,700
Jan 26, 202410.4410.5610.3210.4010.37983,400
Jan 25, 202410.4610.5310.2210.2810.25811,100
Jan 24, 202410.4610.4810.1610.2010.17669,600
Jan 23, 202410.4310.5710.2010.2310.20911,700
Jan 22, 20249.9310.379.9210.3310.301,087,800
Jan 19, 20249.689.769.509.749.71596,900
Jan 18, 20249.639.749.459.619.58894,300
Jan 17, 20249.399.589.229.549.51543,500
Jan 16, 20249.459.609.429.599.56843,000
Jan 12, 202410.0010.049.649.709.671,040,900
Jan 11, 20249.919.979.699.759.721,094,100
Jan 10, 20249.9310.109.8410.009.97988,500
Jan 09, 202410.1510.299.959.989.951,873,400
Jan 08, 202410.1410.4210.1010.3110.281,695,200
Jan 05, 202410.2110.4510.0610.1310.101,323,800
Jan 04, 202410.3810.3910.1710.2710.241,011,200
Jan 03, 202410.6710.6710.3010.3610.331,096,500
Jan 02, 202410.7711.1010.6010.8510.82829,500
Dec 29, 202310.9811.1210.8810.9610.93742,600
Dec 28, 202311.0611.2311.0311.0511.02618,400
Dec 27, 202310.9511.1710.8511.1311.10779,800
Dec 26, 202310.5210.9510.3410.9010.871,167,200
Dec 22, 202310.4910.5010.2910.4510.421,486,900
Dec 21, 202310.3810.5510.2610.3810.351,077,400
Dec 20, 202310.4310.6710.1810.2010.172,299,700
Dec 19, 202310.0710.219.9910.0710.04798,800
Dec 18, 20239.9610.119.729.979.941,192,900
Dec 15, 202310.0310.159.629.929.891,822,200
Dec 14, 20239.5710.109.579.999.961,938,200
Dec 13, 20238.809.358.659.319.281,115,400
Dec 12, 20238.718.818.628.758.73589,500
Dec 11, 20238.668.828.548.748.72677,500
Dec 08, 20238.508.708.338.688.66837,700
Dec 07, 20238.378.538.288.528.50820,700
Dec 06, 20238.488.568.318.338.31995,200
Dec 05, 20238.408.458.308.348.32521,400
Dec 04, 20238.358.538.308.528.50849,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...