Newmark Group, Inc. Class A NMRK
NASDAQ · United States · Finance
$12.65+0.39 (+3.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.62 | +2.94% | $12.26 | $12.71 | $12.20 | 534.70K |
| 2026-09-30 | $12.26 | -1.68% | $12.55 | $12.55 | $12.15 | 2.07M |
| 2026-09-29 | $12.47 | -0.16% | $12.48 | $12.69 | $12.37 | 1.72M |
| 2026-09-28 | $12.49 | -4.36% | $12.85 | $12.94 | $12.43 | 2.16M |
| 2026-09-25 | $13.06 | -0.31% | $13.11 | $13.35 | $13.02 | 2.51M |
| 2026-09-24 | $13.10 | -0.23% | $13.13 | $13.40 | $12.95 | 2.19M |
| 2026-09-23 | $13.13 | -5.81% | $13.86 | $13.86 | $13.10 | 1.86M |
| 2026-09-22 | $13.94 | -0.21% | $14.12 | $14.41 | $13.84 | 2.35M |
| 2026-09-21 | $13.97 | +0.22% | $13.93 | $14.08 | $13.85 | 2.51M |
| 2026-09-18 | $13.94 | +0.76% | $13.68 | $13.94 | $13.56 | 6.18M |
| 2026-09-17 | $13.84 | -2.50% | $14.45 | $14.50 | $13.73 | 3.22M |
| 2026-09-16 | $14.19 | -0.42% | $14.45 | $14.45 | $13.95 | 1.71M |
| 2026-09-15 | $14.25 | +0.35% | $14.24 | $14.33 | $14.06 | 1.38M |
| 2026-09-14 | $14.20 | -1.53% | $14.43 | $14.54 | $14.12 | 1.95M |
| 2026-09-11 | $14.42 | +1.76% | $14.38 | $14.51 | $14.19 | 1.28M |
| 2026-09-10 | $14.17 | -3.28% | $14.43 | $14.49 | $14.09 | 906.50K |
| 2026-09-09 | $14.65 | -1.21% | $14.77 | $14.89 | $14.57 | 1.13M |
| 2026-09-08 | $14.83 | -2.75% | $15.07 | $15.07 | $14.69 | 1.50M |
| 2026-09-04 | $15.25 | +2.25% | $14.80 | $15.34 | $14.58 | 2.34M |
| 2026-09-03 | $14.91 | +2.86% | $14.81 | $15.19 | $14.69 | 1.65M |
| 2026-09-02 | $14.50 | -3.46% | $15.25 | $15.36 | $14.46 | 2.03M |
| 2026-09-01 | $15.02 | -1.38% | $15.10 | $15.34 | $14.83 | 1.69M |
| 2026-08-31 | $15.23 | -3.79% | $15.61 | $15.68 | $15.21 | 1.85M |
| 2026-08-28 | $15.83 | +1.87% | $15.57 | $15.96 | $15.57 | 1.20M |
| 2026-08-27 | $15.54 | -1.40% | $15.63 | $15.78 | $15.48 | 982.20K |
| 2026-08-26 | $15.76 | -1.50% | $16.03 | $16.13 | $15.73 | 1.05M |
| 2026-08-25 | $16.00 | -0.44% | $16.12 | $16.18 | $15.73 | 1.31M |
| 2026-08-24 | $16.07 | -0.86% | $16.21 | $16.29 | $15.82 | 1.02M |
| 2026-08-21 | $16.21 | +1.44% | $16.13 | $16.26 | $15.87 | 1.07M |
| 2026-08-20 | $15.98 | -2.68% | $16.08 | $16.34 | $15.94 | 1.38M |
| 2026-08-19 | $16.42 | +8.17% | $15.44 | $16.45 | $15.30 | 2.53M |
| 2026-08-18 | $15.18 | +0.33% | $15.19 | $15.45 | $15.04 | 1.14M |
| 2026-08-17 | $15.13 | -0.79% | $15.17 | $15.37 | $14.95 | 1.32M |
| 2026-08-14 | $15.25 | -0.33% | $15.10 | $15.33 | $15.08 | 837.80K |
| 2026-08-13 | $15.30 | +3.24% | $14.98 | $15.35 | $14.80 | 1.12M |
| 2026-08-12 | $14.82 | +0.34% | $14.90 | $14.96 | $14.66 | 926.50K |
| 2026-08-11 | $14.77 | +4.09% | $14.37 | $14.78 | $14.23 | 1.57M |
| 2026-08-10 | $14.19 | -4.19% | $14.66 | $14.82 | $14.11 | 1.26M |
| 2026-08-07 | $14.81 | -1.33% | $14.39 | $15.23 | $14.39 | 1.32M |
| 2026-08-06 | $15.01 | -3.66% | $15.34 | $15.64 | $14.89 | 1.04M |
| 2026-08-05 | $15.58 | -1.39% | $15.79 | $15.90 | $15.51 | 1.34M |
| 2026-08-04 | $15.80 | +3.27% | $15.29 | $15.90 | $15.26 | 1.87M |
| 2026-08-03 | $15.30 | +2.03% | $15.20 | $15.37 | $15.07 | 2.02M |
| 2026-07-31 | $14.99 | -0.56% | $15.13 | $15.20 | $14.77 | 1.60M |
| 2026-07-30 | $15.08 | +1.28% | $15.17 | $15.46 | $14.81 | 2.14M |
| 2026-07-29 | $14.89 | -8.06% | $15.39 | $16.10 | $14.73 | 2.95M |
| 2026-07-28 | $16.19 | +1.92% | $16.00 | $16.35 | $15.99 | 1.23M |
| 2026-07-27 | $15.89 | +3.25% | $15.72 | $16.09 | $15.58 | 966.40K |
| 2026-07-24 | $15.39 | +2.26% | $15.22 | $15.65 | $15.11 | 895.30K |
| 2026-07-23 | $15.05 | -1.89% | $15.08 | $15.29 | $14.86 | 862.00K |
| 2026-07-22 | $15.34 | -2.54% | $15.74 | $15.91 | $15.14 | 1.17M |
| 2026-07-21 | $15.74 | +1.48% | $15.55 | $15.93 | $15.53 | 1.64M |
| 2026-07-20 | $15.51 | -0.58% | $15.75 | $15.78 | $15.37 | 1.24M |
| 2026-07-17 | $15.60 | -1.89% | $15.76 | $16.01 | $15.51 | 1.34M |
| 2026-07-16 | $15.90 | +2.51% | $15.49 | $15.90 | $15.49 | 1.02M |
| 2026-07-15 | $15.51 | +5.51% | $14.82 | $15.80 | $14.66 | 1.28M |
| 2026-07-14 | $14.70 | -2.58% | $15.01 | $15.20 | $14.69 | 1.12M |
| 2026-07-13 | $15.09 | -0.72% | $15.31 | $15.58 | $14.96 | 989.50K |
| 2026-07-10 | $15.20 | -0.91% | $15.40 | $15.60 | $15.19 | 711.90K |
| 2026-07-09 | $15.34 | -0.39% | $15.39 | $15.63 | $15.26 | 828.70K |
| 2026-07-08 | $15.40 | -1.60% | $15.52 | $15.57 | $15.05 | 1.67M |
| 2026-07-07 | $15.65 | +0.32% | $15.83 | $16.13 | $15.60 | 1.44M |
| 2026-07-06 | $15.60 | -0.76% | $15.84 | $15.90 | $15.59 | 925.60K |
| 2026-07-02 | $15.72 | +1.62% | $15.49 | $15.74 | $15.48 | 1.10M |
| 2026-07-01 | $15.47 | +2.38% | $15.11 | $15.65 | $15.11 | 1.23M |
| 2026-06-30 | $15.11 | -0.98% | $15.19 | $15.23 | $15.02 | 1.03M |
| 2026-06-29 | $15.26 | -0.07% | $15.03 | $15.31 | $14.83 | 1.59M |
| 2026-06-26 | $15.27 | +1.66% | $15.05 | $15.39 | $14.88 | 5.47M |
| 2026-06-25 | $15.02 | 0.00% | $15.13 | $15.42 | $14.86 | 1.05M |
| 2026-06-24 | $15.02 | -0.13% | $15.08 | $15.37 | $14.93 | 1.10M |
| 2026-06-23 | $15.04 | +1.76% | $14.92 | $15.19 | $14.76 | 1.18M |
| 2026-06-22 | $14.78 | -0.61% | $14.80 | $15.08 | $14.68 | 1.00M |
| 2026-06-18 | $14.87 | +0.88% | $14.96 | $15.12 | $14.78 | 1.70M |
| 2026-06-17 | $14.74 | -3.79% | $15.25 | $15.72 | $14.69 | 1.30M |
| 2026-06-16 | $15.32 | +1.86% | $15.20 | $15.39 | $15.15 | 1.38M |
| 2026-06-15 | $15.04 | -0.92% | $15.25 | $15.64 | $14.92 | 971.90K |
| 2026-06-12 | $15.18 | +2.50% | $14.84 | $15.36 | $14.81 | 966.10K |
| 2026-06-11 | $14.81 | -1.13% | $15.10 | $15.10 | $14.60 | 1.13M |
| 2026-06-10 | $14.98 | -1.38% | $15.19 | $15.29 | $14.98 | 1.60M |
| 2026-06-09 | $15.19 | +3.40% | $14.85 | $15.32 | $14.76 | 1.28M |
| 2026-06-08 | $14.69 | +0.55% | $14.67 | $14.89 | $14.48 | 1.40M |
| 2026-06-05 | $14.61 | +0.62% | $14.45 | $14.70 | $14.26 | 1.25M |
| 2026-06-04 | $14.52 | +3.94% | $14.21 | $14.63 | $14.13 | 2.11M |
| 2026-06-03 | $13.97 | -3.12% | $14.34 | $14.34 | $13.81 | 1.26M |
| 2026-06-02 | $14.42 | +3.15% | $13.78 | $14.73 | $13.74 | 1.32M |
| 2026-06-01 | $13.98 | +0.07% | $13.81 | $13.99 | $13.62 | 1.58M |
| 2026-05-29 | $13.97 | -2.03% | $14.17 | $14.44 | $13.93 | 1.31M |
| 2026-05-28 | $14.26 | -1.66% | $14.40 | $14.59 | $14.19 | 1.13M |
| 2026-05-27 | $14.50 | 0.00% | $14.58 | $14.91 | $14.20 | 1.10M |
| 2026-05-26 | $14.50 | -0.68% | $14.63 | $14.80 | $14.36 | 1.03M |