Newmark Group Inc (NMRK) Historical Stock Data
15.28 ↑0.32 (2.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NMRK is up 0.27% a day on average. There have been 17 days where Newmark Group Inc closed green and 13 days where NMRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 14.96 | 15.28 | ↑$0.32 (2.14%) | 14.76 | 15.33 | 1.07M |
| 2024-11-21 | 14.78 | 14.96 | ↑$0.18 (1.22%) | 14.62 | 15.01 | 1.01M |
| 2024-11-20 | 15.04 | 14.74 | ↓$0.30 (-1.99%) | 14.48 | 15.14 | 1.40M |
| 2024-11-19 | 15.30 | 15.17 | ↓$0.13 (-0.85%) | 14.63 | 15.44 | 2.13M |
| 2024-11-18 | 15.07 | 15.35 | ↑$0.28 (1.86%) | 14.99 | 15.37 | 1.17M |
| 2024-11-15 | 15.35 | 15.13 | ↓$0.22 (-1.43%) | 15.08 | 15.37 | 1.34M |
| 2024-11-14 | 15.60 | 15.26 | ↓$0.34 (-2.18%) | 15.19 | 15.63 | 1.76M |
| 2024-11-13 | 15.66 | 15.67 | ↑$0.01 (0.06%) | 15.51 | 15.76 | 1.30M |
| 2024-11-12 | 15.67 | 15.44 | ↓$0.23 (-1.47%) | 15.36 | 15.75 | 1.46M |
| 2024-11-11 | 15.61 | 15.75 | ↑$0.14 (0.90%) | 15.57 | 15.86 | 1.17M |
| 2024-11-08 | 15.30 | 15.56 | ↑$0.26 (1.70%) | 15.22 | 15.58 | 878.51K |
| 2024-11-07 | 14.78 | 15.21 | ↑$0.43 (2.91%) | 14.78 | 15.25 | 1.24M |
| 2024-11-06 | 15.24 | 14.75 | ↓$0.49 (-3.22%) | 14.34 | 15.46 | 2.42M |
| 2024-11-05 | 13.55 | 14.90 | ↑$1.35 (9.96%) | 13.31 | 15.11 | 1.84M |
| 2024-11-04 | 14.54 | 14.65 | ↑$0.11 (0.76%) | 14.51 | 14.88 | 779.66K |
| 2024-11-01 | 15.07 | 14.63 | ↓$0.44 (-2.92%) | 14.55 | 15.22 | 0.96M |
| 2024-10-31 | 14.96 | 14.99 | ↑$0.03 (0.20%) | 14.85 | 15.12 | 0.96M |
| 2024-10-30 | 14.92 | 15.04 | ↑$0.12 (0.80%) | 14.89 | 15.26 | 645.85K |
| 2024-10-29 | 14.91 | 14.91 | ↑$0.00 (0.00%) | 14.79 | 14.98 | 734.82K |
| 2024-10-28 | 15.30 | 15.10 | ↓$0.20 (-1.31%) | 15.08 | 15.33 | 843.67K |
| 2024-10-25 | 15.49 | 15.12 | ↓$0.37 (-2.39%) | 15.11 | 15.51 | 835.17K |
| 2024-10-24 | 14.65 | 15.39 | ↑$0.74 (5.05%) | 14.64 | 15.59 | 1.45M |
| 2024-10-23 | 14.45 | 14.54 | ↑$0.09 (0.62%) | 14.34 | 14.62 | 1.07M |
| 2024-10-22 | 14.57 | 14.59 | ↑$0.02 (0.14%) | 14.48 | 14.74 | 661.76K |
| 2024-10-21 | 14.80 | 14.55 | ↓$0.25 (-1.69%) | 14.52 | 14.96 | 0.93M |
| 2024-10-18 | 14.93 | 14.85 | ↓$0.08 (-0.54%) | 14.80 | 15.16 | 1.36M |
| 2024-10-17 | 15.11 | 14.90 | ↓$0.21 (-1.39%) | 14.75 | 15.11 | 3.61M |
| 2024-10-16 | 15.22 | 15.10 | ↓$0.12 (-0.79%) | 15.08 | 15.33 | 870.79K |
| 2024-10-15 | 14.93 | 15.05 | ↑$0.12 (0.80%) | 14.81 | 15.23 | 1.07M |
| 2024-10-14 | 14.69 | 14.84 | ↑$0.15 (1.02%) | 14.62 | 14.91 | 1.24M |
Create an account or log in to view more rows.
$NMRK tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$NMRK I'm not afraid.
I'm long
And I'm strong..........
$NMRK wow! I sold too early
$NMRK bounce it!!
$NMRK Exciting times ahead people.
$NMRK holding and buying these dips is so easy.
$NMRK had to buy calls
$NMRK it can go lower
$NMRK is anyone really buying this shit
$NMRK buy the dip were blasting off