Newmark Group, Inc. (NMRK) NASDAQ

18.54

+0.305(+1.67%)

Updated at October 20 11:06AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202517.8518.2318.2318.2917.7999,100
October 16, 202518.4918.0118.0118.5517.881.14M
October 15, 202518.0718.4118.4118.4417.91.21M
October 14, 202517.1617.9217.9218.0717.161.03M
October 13, 202517.217.4217.4217.5117.1722,400
October 10, 202517.2616.9916.9917.6416.961.05M
October 09, 202517.217.1917.1917.4316.891.18M
October 08, 202517.3116.9116.9117.3916.851.65M
October 07, 202517.6917.2717.2717.6917.221.18M
October 06, 202518.1717.6717.6718.2717.551.09M
October 03, 202518.2618.1818.1818.4518.11.06M
October 02, 202518.4318.1618.1618.4318.021.49M
October 01, 202518.5818.4918.4918.7518.38889,734
September 30, 202518.8818.6518.6518.9618.471.02M
September 29, 202518.9918.8418.8419.0318.71740,025
September 26, 202518.8918.9818.9819.0518.8908,000
September 25, 202518.6318.8618.8618.918.621.21M
September 24, 202519.318.8318.8319.318.6947,200
September 23, 202519.1619.3419.3419.6219.041.72M
September 22, 202519.2519.2119.2119.3218.671.72M
September 19, 202519.7519.2319.2319.7819.214.05M
September 18, 202519.1719.5819.5819.7219.161.42M
September 17, 202519.0319.2119.2119.719.011.5M
September 16, 202519.2218.8718.8719.3318.761.09M
September 15, 202519.3219.219.219.5819.151.47M
September 12, 202519.619.2819.2819.719.261.86M
September 11, 202518.8819.2419.2419.6318.851.1M
September 10, 202518.818.8218.8219.1518.721.02M
September 09, 202518.6918.718.718.7618.331.03M
September 08, 202518.4318.8118.8118.918.321.29M
September 05, 202518.1118.5618.5618.6117.971.11M
September 04, 202517.4917.9217.9217.9317.41.28M
September 03, 202517.5517.417.417.8117.291.45M
September 02, 202517.7917.6817.6817.9617.621.73M
August 29, 202518.3318.2118.2118.3317.981.66M
August 28, 202518.3818.118.118.3818.021.27M
August 27, 202518.1618.2518.2518.52181.12M
August 26, 202518.418.3218.3218.5918.251.87M
August 25, 202518.0118.3918.3918.4517.931.35M
August 22, 202517.3818.1418.1418.3917.141.76M
August 21, 202517.1217.1617.1617.4217.11.17M
August 20, 202517.3517.2117.2117.5317.011.41M
August 19, 202517.3517.4217.4217.5817.181.15M
August 18, 202517.1717.2517.2517.3417.03993,694
August 15, 202517.3917.2917.2917.4517.131.22M
August 14, 202517.0717.3717.3717.4717.031.82M
August 13, 202516.9417.4217.3917.4416.811.88M
August 12, 202516.1516.7316.716.7716.111.46M
August 11, 202516.1916.1416.1416.4816.121.38M
August 08, 202516.0416.2416.2416.315.931.23M
August 07, 202516.0815.8815.8816.215.761.29M
August 06, 202515.9316.0316.0316.115.611.5M
August 05, 202515.6515.9715.9716.0115.462.15M
August 04, 202515.3315.515.515.5115.171.51M
August 01, 202514.9715.1215.1215.2114.682.06M
July 31, 202515.1215.1715.1715.4414.752.36M
July 30, 202515.0214.914.915.514.373.52M
July 29, 202513.6714.4414.4414.6313.582.9M
July 28, 202513.6213.5513.5513.7413.51.6M
July 25, 202513.4713.5913.5913.6313.311.08M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved