Newmark Group Inc (NMRK) Historical Stock Data
11.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NMRK is up 0.38% 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 |
|---|---|---|---|---|---|---|
| 2025-05-14 | 11.62 | 11.70 | ↑$0.08 (0.69%) | 11.20 | 11.91 | 804.77K |
| 2025-05-13 | 12.00 | 11.87 | ↓$0.13 (-1.08%) | 11.70 | 12.13 | 842.66K |
| 2025-05-12 | 11.73 | 11.92 | ↑$0.19 (1.62%) | 11.70 | 11.98 | 0.93M |
| 2025-05-09 | 11.32 | 11.22 | ↓$0.10 (-0.88%) | 11.15 | 11.40 | 0.96M |
| 2025-05-08 | 11.05 | 11.32 | ↑$0.27 (2.44%) | 11.05 | 11.42 | 806.68K |
| 2025-05-07 | 11.47 | 11.18 | ↓$0.29 (-2.53%) | 11.04 | 11.47 | 1.18M |
| 2025-05-06 | 10.95 | 11.04 | ↑$0.09 (0.82%) | 10.70 | 11.10 | 1.02M |
| 2025-05-05 | 11.09 | 11.12 | ↑$0.03 (0.27%) | 10.98 | 11.26 | 0.96M |
| 2025-05-02 | 11.03 | 11.13 | ↑$0.10 (0.91%) | 10.94 | 11.30 | 1.10M |
| 2025-05-01 | 10.92 | 10.79 | ↓$0.13 (-1.19%) | 10.77 | 11.12 | 1.26M |
| 2025-04-30 | 10.71 | 10.99 | ↑$0.28 (2.61%) | 10.23 | 11.04 | 1.43M |
| 2025-04-29 | 11.14 | 11.06 | ↓$0.08 (-0.72%) | 10.96 | 11.19 | 1.41M |
| 2025-04-28 | 11.15 | 11.19 | ↑$0.04 (0.36%) | 10.98 | 11.36 | 0.93M |
| 2025-04-25 | 11.17 | 11.13 | ↓$0.04 (-0.36%) | 11.02 | 11.18 | 601.15K |
| 2025-04-24 | 10.81 | 11.20 | ↑$0.39 (3.61%) | 10.62 | 11.32 | 1.41M |
| 2025-04-23 | 10.80 | 10.83 | ↑$0.03 (0.28%) | 10.71 | 11.13 | 2.14M |
| 2025-04-22 | 10.35 | 10.38 | ↑$0.03 (0.29%) | 10.18 | 10.44 | 0.99M |
| 2025-04-21 | 10.21 | 10.09 | ↓$0.12 (-1.18%) | 9.83 | 10.35 | 1.76M |
| 2025-04-17 | 10.22 | 10.39 | ↑$0.17 (1.66%) | 10.22 | 10.55 | 0.95M |
| 2025-04-16 | 10.51 | 10.36 | ↓$0.15 (-1.43%) | 10.18 | 10.63 | 848.17K |
| 2025-04-15 | 10.61 | 10.52 | ↓$0.09 (-0.85%) | 10.25 | 10.76 | 829.08K |
| 2025-04-14 | 10.60 | 10.71 | ↑$0.11 (1.04%) | 10.33 | 10.84 | 1.28M |
| 2025-04-11 | 10.29 | 10.31 | ↑$0.02 (0.19%) | 9.95 | 10.41 | 804.43K |
| 2025-04-10 | 10.65 | 10.33 | ↓$0.32 (-3.00%) | 10.04 | 10.94 | 871.64K |
| 2025-04-09 | 10.03 | 11.05 | ↑$1.02 (10.17%) | 9.65 | 11.19 | 1.69M |
| 2025-04-08 | 11.12 | 10.24 | ↓$0.88 (-7.91%) | 10.07 | 11.20 | 1.03M |
| 2025-04-07 | 10.09 | 10.59 | ↑$0.50 (4.96%) | 9.84 | 11.11 | 2.03M |
| 2025-04-04 | 10.74 | 10.71 | ↓$0.03 (-0.28%) | 10.22 | 11.52 | 1.83M |
| 2025-04-03 | 11.64 | 11.27 | ↓$0.37 (-3.18%) | 11.22 | 11.83 | 1.94M |
| 2025-04-02 | 11.88 | 12.35 | ↑$0.47 (3.96%) | 11.81 | 12.37 | 865.17K |
Create an account or log in to view more rows.
$NMRK nothing drops
$NMRK buying all the dips.
$NMRK Markets about as efficient as a retirement home
$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