Newmark Group Inc (NMRK) Historical Stock Data
11.09 ↑0.01 (0.09%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NMRK is down -0.02% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 10.60 | 10.74 | ↑$0.14 (1.32%) | 10.44 | 10.78 | 1.37M |
2024-03-13 | 10.72 | 10.68 | ↓$0.04 (-0.37%) | 10.64 | 10.93 | 651.84K |
2024-03-12 | 10.55 | 10.75 | ↑$0.20 (1.90%) | 10.41 | 10.79 | 1.04M |
2024-03-11 | 10.76 | 10.63 | ↓$0.13 (-1.21%) | 10.37 | 10.84 | 1.06M |
2024-03-08 | 11.00 | 10.80 | ↓$0.20 (-1.82%) | 10.64 | 11.30 | 1.49M |
2024-03-07 | 10.79 | 10.83 | ↑$0.04 (0.37%) | 10.73 | 10.89 | 1M |
2024-03-06 | 10.96 | 10.67 | ↓$0.29 (-2.65%) | 10.65 | 11.09 | 0.95M |
2024-03-05 | 10.89 | 10.80 | ↓$0.09 (-0.83%) | 10.59 | 10.99 | 1.06M |
2024-03-04 | 10.76 | 11.00 | ↑$0.24 (2.23%) | 10.73 | 11.18 | 1.42M |
2024-03-01 | 10.91 | 10.76 | ↓$0.15 (-1.37%) | 10.72 | 10.96 | 0.95M |
2024-02-29 | 10.76 | 10.79 | ↑$0.03 (0.28%) | 10.64 | 10.88 | 1.56M |
2024-02-28 | 10.57 | 10.48 | ↓$0.09 (-0.85%) | 10.44 | 10.74 | 1.30M |
2024-02-27 | 10.61 | 10.77 | ↑$0.16 (1.51%) | 10.57 | 10.84 | 1.15M |
2024-02-26 | 10.25 | 10.51 | ↑$0.26 (2.54%) | 10.20 | 10.61 | 1.27M |
2024-02-23 | 10.60 | 10.29 | ↓$0.31 (-2.92%) | 10.17 | 10.73 | 1.86M |
2024-02-22 | 11.00 | 10.87 | ↓$0.13 (-1.18%) | 10.54 | 11.36 | 3.12M |
2024-02-21 | 10.64 | 10.39 | ↓$0.25 (-2.35%) | 10.32 | 10.68 | 1.23M |
2024-02-20 | 10.59 | 10.66 | ↑$0.07 (0.66%) | 10.55 | 10.76 | 663.32K |
2024-02-16 | 10.81 | 10.89 | ↑$0.08 (0.74%) | 10.60 | 11.03 | 1.02M |
2024-02-15 | 10.75 | 11.01 | ↑$0.26 (2.42%) | 10.75 | 11.11 | 1.90M |
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