Newmark Group Inc (NMRK) Historical Stock Data
9.87 ↑0.11 (1.13%)
As of April 29, 2024, 9:37am EST.
Historical Data
In the past 30 trading days, NMRK is down -0.16% a day on average. There have been 14 days where Newmark Group Inc closed green and 16 days where NMRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.72 | 9.76 | ↑$0.04 (0.41%) | 9.58 | 9.89 | 666.19K |
| 2024-04-25 | 9.51 | 9.66 | ↑$0.15 (1.58%) | 9.45 | 9.75 | 0.98M |
| 2024-04-24 | 9.75 | 9.75 | ↑$0.00 (0.00%) | 9.56 | 9.80 | 845.55K |
| 2024-04-23 | 9.64 | 9.78 | ↑$0.14 (1.45%) | 9.55 | 9.90 | 747.76K |
| 2024-04-22 | 9.64 | 9.56 | ↓$0.08 (-0.83%) | 9.48 | 9.69 | 1.12M |
| 2024-04-19 | 9.57 | 9.57 | ↑$0.00 (0.00%) | 9.44 | 9.73 | 630.38K |
| 2024-04-18 | 9.55 | 9.64 | ↑$0.09 (0.94%) | 9.52 | 9.80 | 585.79K |
| 2024-04-17 | 9.67 | 9.51 | ↓$0.16 (-1.65%) | 9.47 | 9.72 | 656.77K |
| 2024-04-16 | 9.72 | 9.59 | ↓$0.13 (-1.34%) | 9.46 | 9.73 | 814.08K |
| 2024-04-15 | 10.30 | 9.80 | ↓$0.50 (-4.85%) | 9.78 | 10.37 | 1.16M |
| 2024-04-12 | 10.29 | 10.27 | ↓$0.02 (-0.19%) | 10.17 | 10.39 | 518.70K |
| 2024-04-11 | 10.55 | 10.37 | ↓$0.18 (-1.71%) | 10.14 | 10.60 | 0.96M |
| 2024-04-10 | 10.64 | 10.51 | ↓$0.13 (-1.22%) | 10.31 | 10.69 | 0.92M |
| 2024-04-09 | 11.04 | 11.05 | ↑$0.01 (0.09%) | 10.84 | 11.16 | 749K |
| 2024-04-08 | 11.01 | 11.04 | ↑$0.03 (0.27%) | 10.95 | 11.10 | 741.01K |
| 2024-04-05 | 10.59 | 10.95 | ↑$0.36 (3.40%) | 10.59 | 11.00 | 1.44M |
| 2024-04-04 | 10.97 | 10.70 | ↓$0.27 (-2.46%) | 10.67 | 11.12 | 640.61K |
| 2024-04-03 | 10.50 | 10.77 | ↑$0.27 (2.57%) | 10.50 | 10.87 | 607.31K |
| 2024-04-02 | 10.70 | 10.65 | ↓$0.05 (-0.47%) | 10.54 | 10.79 | 841.25K |
| 2024-04-01 | 11.09 | 10.87 | ↓$0.22 (-1.98%) | 10.74 | 11.09 | 1.14M |
| 2024-03-28 | 11.15 | 11.09 | ↓$0.06 (-0.54%) | 11.07 | 11.51 | 1.45M |
| 2024-03-27 | 10.97 | 11.08 | ↑$0.11 (1.00%) | 10.96 | 11.12 | 681.02K |
| 2024-03-26 | 10.99 | 10.90 | ↓$0.09 (-0.82%) | 10.87 | 11.05 | 741.14K |
| 2024-03-25 | 10.99 | 10.84 | ↓$0.15 (-1.36%) | 10.80 | 11.02 | 685.99K |
| 2024-03-22 | 11.30 | 10.92 | ↓$0.38 (-3.36%) | 10.83 | 11.33 | 1.25M |
| 2024-03-21 | 11.21 | 11.33 | ↑$0.12 (1.07%) | 11.06 | 11.39 | 1.37M |
| 2024-03-20 | 10.64 | 11.06 | ↑$0.42 (3.95%) | 10.46 | 11.22 | 1.02M |
| 2024-03-19 | 10.45 | 10.73 | ↑$0.28 (2.68%) | 10.45 | 10.85 | 865.71K |
| 2024-03-18 | 10.54 | 10.48 | ↓$0.06 (-0.57%) | 10.43 | 10.62 | 737.55K |
| 2024-03-15 | 10.67 | 10.57 | ↓$0.10 (-0.94%) | 10.47 | 10.83 | 2.13M |
Create an account or log in to view more rows.
$NMRK is anyone really buying this shit
$NMRK buy the dip were blasting off
$NMRK buy and hold and get rewarded
$NMRK nearing a decent swing entry point
$NMRK slap the ask.
$NMRK all in
$NMRK Sleep well my bulls
sleep well
$NMRK what a horse shit show!
$NMRK wow! I sold too early
$NMRK great sale!!!! Buy buy buy