Newmark Group Inc (NMRK) Historical Stock Data
13.02 ↑0.23 (1.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NMRK is down -0.49% a day on average. There have been 12 days where Newmark Group Inc closed green and 18 days where NMRK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.65 | 13.02 | ↑$0.37 (2.92%) | 12.58 | 13.11 | 2.42M |
| 2024-12-19 | 13.16 | 12.79 | ↓$0.37 (-2.81%) | 12.78 | 13.44 | 0.99M |
| 2024-12-18 | 14.14 | 13.20 | ↓$0.94 (-6.65%) | 13.06 | 14.35 | 1.10M |
| 2024-12-17 | 14.62 | 14.12 | ↓$0.50 (-3.42%) | 14.10 | 14.67 | 0.98M |
| 2024-12-16 | 14.55 | 14.65 | ↑$0.10 (0.69%) | 14.48 | 14.90 | 893.50K |
| 2024-12-13 | 14.75 | 14.48 | ↓$0.27 (-1.83%) | 14.39 | 14.83 | 697.60K |
| 2024-12-12 | 15.06 | 14.86 | ↓$0.20 (-1.33%) | 14.84 | 15.18 | 644.98K |
| 2024-12-11 | 15.05 | 15.08 | ↑$0.03 (0.20%) | 14.97 | 15.17 | 897.67K |
| 2024-12-10 | 15.09 | 14.88 | ↓$0.21 (-1.39%) | 14.79 | 15.16 | 753.69K |
| 2024-12-09 | 15.69 | 15.20 | ↓$0.49 (-3.12%) | 15.08 | 15.70 | 0.98M |
| 2024-12-06 | 15.90 | 15.77 | ↓$0.13 (-0.82%) | 15.61 | 16.08 | 1.25M |
| 2024-12-05 | 15.19 | 15.42 | ↑$0.23 (1.51%) | 15.06 | 15.49 | 890.44K |
| 2024-12-04 | 15.23 | 15.19 | ↓$0.04 (-0.26%) | 14.93 | 15.33 | 756.45K |
| 2024-12-03 | 15.32 | 15.30 | ↓$0.02 (-0.13%) | 15.17 | 15.40 | 510.13K |
| 2024-12-02 | 15.46 | 15.31 | ↓$0.15 (-0.97%) | 15.23 | 15.51 | 750.56K |
| 2024-11-29 | 15.66 | 15.48 | ↓$0.18 (-1.15%) | 15.42 | 15.76 | 437.62K |
| 2024-11-27 | 15.72 | 15.63 | ↓$0.09 (-0.57%) | 15.37 | 15.93 | 773.48K |
| 2024-11-26 | 15.41 | 15.63 | ↑$0.22 (1.43%) | 15.34 | 15.64 | 775.11K |
| 2024-11-25 | 15.05 | 15.52 | ↑$0.47 (3.12%) | 14.55 | 15.68 | 1.28M |
| 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 |
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