Australia markets closed

Newmark Group, Inc. (NMRK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.97+0.30 (+3.10%)
At close: 04:00PM EDT
9.84 -0.13 (-1.30%)
After hours: 04:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20229.5910.029.519.979.97807,100
30 June 20229.539.879.399.679.671,191,200
29 June 20229.709.749.539.749.74927,200
28 June 202210.0810.189.729.749.741,114,900
27 June 202210.1910.319.869.979.971,661,600
24 June 20229.6610.079.6110.0610.067,066,600
23 June 20229.369.689.329.659.651,300,200
22 June 20229.269.559.199.339.332,031,300
21 June 20229.619.689.359.389.381,864,400
17 June 20229.219.509.119.489.483,651,500
16 June 20228.928.958.668.818.812,551,000
15 June 20229.139.479.049.179.172,667,500
14 June 20228.899.238.899.089.082,231,500
13 June 20229.139.258.768.858.851,830,500
10 June 20229.519.739.449.529.521,474,200
09 June 202210.0410.069.699.729.721,268,400
08 June 202210.4510.4510.0110.1110.111,180,500
07 June 202210.5410.5410.2410.4910.491,264,200
06 June 202210.4410.6610.2710.6310.631,887,000
03 June 202210.6410.6710.2110.3110.311,524,100
02 June 202210.7510.8010.4910.8010.801,376,900
01 June 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
13 May 20220.03 Dividend
12 May 202211.3911.4910.8511.0010.972,630,100
11 May 202211.2111.6010.9511.4011.373,315,900
10 May 202211.8611.9611.1311.2311.202,348,900
09 May 202212.0012.0811.6411.6811.652,685,300
06 May 202212.0612.4611.8512.1212.092,083,600
05 May 202212.5212.6711.9412.1912.161,704,000
04 May 202212.2212.8311.9712.7312.701,958,600
03 May 202212.1212.3411.9212.2012.172,820,500
02 May 202212.1112.2611.6312.0211.992,424,600
29 Apr 202213.3113.3912.0912.1512.121,565,500
28 Apr 202212.9913.4812.7913.4113.371,534,700
27 Apr 202212.8413.1312.6612.8712.831,366,100
26 Apr 202212.9113.1012.8312.8412.801,409,700
25 Apr 202212.8913.2212.8113.1113.071,630,400
22 Apr 202213.3313.5213.0613.1113.071,354,100
21 Apr 202213.7513.8113.4513.5113.471,319,300
20 Apr 202213.5013.8713.5013.6013.561,503,800
19 Apr 202212.8413.5212.8413.4013.361,491,700
18 Apr 202213.0113.1912.8112.8612.821,802,700
14 Apr 202213.6213.7913.2913.2913.251,137,600
13 Apr 202213.1613.6613.1613.5913.551,331,200
12 Apr 202213.6813.8313.1913.2513.211,606,600
11 Apr 202213.3813.7213.2413.5513.511,724,600
08 Apr 202213.7213.9313.4113.5213.481,944,100
07 Apr 202214.4714.5213.7213.8913.851,745,600
06 Apr 202215.3715.4014.5414.5514.511,952,800
05 Apr 202215.6316.0115.5015.5215.481,169,100
04 Apr 202216.0716.1815.9015.9615.92816,600
01 Apr 202215.9616.1415.8616.1016.061,134,800
31 Mar 202216.0616.2215.9015.9215.881,806,100
30 Mar 202216.1216.3515.9816.1416.10736,500
29 Mar 202215.9716.5015.9116.2216.181,682,900
28 Mar 202215.5315.7215.3515.7215.68805,500
25 Mar 202215.5215.5815.2815.5515.51737,300
24 Mar 202215.6215.8315.4215.5515.51865,200
23 Mar 202215.7715.9115.5815.6515.61679,500
22 Mar 202215.7616.0915.7615.9615.92737,800
21 Mar 202216.0416.3915.5915.7115.671,041,700
18 Mar 202216.2516.3815.9415.9515.913,646,800
17 Mar 202215.8716.4315.7916.4316.391,946,100
16 Mar 202215.6516.2215.5316.0416.001,104,300
15 Mar 202215.6315.8615.2615.3815.341,036,800
14 Mar 202215.8916.0815.5215.6315.59779,700
11 Mar 202216.0716.1015.6515.7015.661,935,500
10 Mar 202215.8016.3215.7715.8615.821,476,200
09 Mar 202216.6016.7916.4016.5716.521,187,700
08 Mar 202215.9316.5615.8116.1216.081,566,100
07 Mar 202216.6416.7415.8515.9515.912,331,100
04 Mar 202217.0117.1816.4416.7216.671,372,000
03 Mar 202217.6817.8017.0217.2817.231,034,000
02 Mar 202216.8317.6716.7617.5917.541,150,500
01 Mar 202217.5017.6916.5316.7016.651,775,500
28 Feb 202217.6618.0617.3417.6817.632,739,500
28 Feb 20220.01 Dividend
25 Feb 202217.4518.0017.2418.0017.941,893,900
24 Feb 202216.0917.0616.0116.9516.891,809,800
23 Feb 202218.2518.4316.6016.6916.642,449,300
22 Feb 202217.5118.4217.2818.0818.023,607,200
18 Feb 202217.6017.9817.5217.5417.481,220,700
17 Feb 202217.8517.9917.5417.5517.491,448,200
16 Feb 202216.7717.9616.7117.9317.872,242,000
15 Feb 202216.3816.7816.2616.3616.311,412,100
14 Feb 202216.6917.0016.0216.0916.041,678,800
11 Feb 202216.8317.7216.2517.0516.992,222,500
10 Feb 202216.3617.0016.3516.7016.651,802,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...