Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Newmark Group, Inc. - Class A Common Stock (NMRK)

10.62
-0.24 (-2.21%)
NASDAQ · Last Trade: Nov 15th, 1:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Newmark Group, Inc. - Class A Common Stock (NMRK)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/202610.7911.0010.5710.622,450,08110.62
11/12/202611.2611.3810.8410.861,693,81710.80
11/11/202611.2411.4011.0311.272,340,74011.21
11/10/202611.9812.0211.2911.322,969,35411.26
11/09/202612.0212.2711.9012.071,452,54212.00
11/06/202611.8212.1011.7511.911,879,95911.84
11/05/202612.5312.5811.7811.941,830,00011.87
11/04/202612.2712.6112.1412.363,934,04512.29
11/03/202612.0912.1911.8511.911,965,51811.84
11/02/202611.5512.1411.4012.044,424,32111.97
10/30/202611.3811.5811.1511.523,701,73411.46
10/29/202611.5512.0211.1311.383,110,97511.32
10/28/202611.5812.1211.5612.062,890,49611.99
10/27/202611.3911.4911.2511.481,255,00611.42
10/26/202611.4511.5911.3111.341,356,80811.28
10/23/202611.7311.7311.4311.521,552,96711.46
10/22/202611.3911.9311.3911.821,779,07011.75
10/21/202611.7011.7411.3611.481,750,04511.42
10/20/202611.4211.8311.3311.642,107,87911.58
10/19/202611.7411.8211.2611.292,311,56511.23
10/16/202611.9212.1011.7311.861,429,15911.79
10/15/202611.7911.9211.7111.912,030,07911.84
10/14/202611.5411.7411.3811.581,851,00211.52
10/13/202611.8211.9011.4311.712,305,90211.65
10/12/202611.9512.2211.5511.742,111,12111.68
10/09/202612.4912.6712.0412.121,548,45212.05
10/08/202612.0412.5512.0012.521,820,15912.45
10/07/202612.4312.5311.9012.201,653,41912.13
10/06/202612.6812.8312.5412.591,463,63112.52
10/05/202612.5912.7312.4812.581,310,09712.51
10/02/202612.9913.1512.6112.652,134,44312.58
10/01/202612.2612.7912.2012.652,618,39312.58
9/30/202612.5512.5512.1412.262,361,44812.19
9/29/202612.4812.6912.3712.471,721,50612.40
9/28/202612.8512.9512.4312.492,155,55412.42
9/25/202613.1113.3513.0213.062,511,46112.99
9/24/202613.1313.3912.9613.102,187,63613.03
9/23/202613.8613.8613.1013.131,859,57513.06
9/22/202614.1214.4113.8413.942,353,88413.86
9/21/202613.9314.0813.8513.972,513,73013.89
9/18/202613.6813.9413.5613.946,176,01113.86
9/17/202614.4514.5013.7313.843,225,28913.76
9/16/202614.4514.4513.9614.191,712,79714.11
9/15/202614.2414.3314.0614.251,383,16314.17
9/14/202614.4314.5414.1214.201,948,63514.12
9/11/202614.3814.5114.1914.421,629,81014.34
9/10/202614.4314.4914.0914.17906,54314.09
9/09/202614.7714.8914.5714.651,127,18314.57
9/08/202615.0715.0714.6914.831,503,97914.75
9/04/202614.8015.3414.5815.252,340,99915.17
9/03/202614.8115.1914.6914.911,645,64914.83
9/02/202615.2515.3614.4614.502,026,40614.42
9/01/202615.1015.3414.8315.021,688,39214.94
8/31/202615.6115.6815.2115.231,848,78315.15
8/28/202615.5715.9615.5715.831,195,85015.74
8/27/202615.6315.7815.4815.54982,21915.45
8/26/202616.0316.1315.7315.761,048,27415.67
8/25/202616.1216.1815.7316.001,306,10815.91
8/24/202616.2116.2915.8216.071,020,10015.98
8/21/202616.1316.2615.8716.211,070,21216.12
8/20/202616.0816.3415.9415.981,383,28015.89
8/19/202615.4416.4515.3016.422,527,88616.33
8/18/202615.1915.4515.0415.181,136,75215.10
8/17/202615.1715.3714.9515.131,317,12615.05