Newmark Group, Inc. - Class A Common Stock (NQ: NMRK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	13.08	13.19	13.00	13.16	354,821	+0.04(+0.30%)
Dec 23, 2024	12.88	13.21	12.77	13.12	833,043	+0.10(+0.77%)
Dec 20, 2024	12.65	13.11	12.58	13.02	2,422,244	+0.16(+1.24%)
Dec 19, 2024	13.16	13.44	12.85	12.86	497,432	-0.34(-2.58%)
Dec 18, 2024	14.14	14.35	13.06	13.20	1,104,032	-0.92(-6.52%)
Dec 17, 2024	14.62	14.67	14.10	14.12	980,508	-0.53(-3.62%)
Dec 16, 2024	14.55	14.90	14.48	14.65	893,495	+0.17(+1.17%)
Dec 13, 2024	14.75	14.83	14.38	14.48	697,605	-0.38(-2.56%)
Dec 12, 2024	15.06	15.18	14.84	14.86	644,982	-0.22(-1.46%)
Dec 11, 2024	15.05	15.17	14.97	15.08	897,674	+0.20(+1.34%)
Dec 10, 2024	15.09	15.16	14.79	14.88	753,690	-0.32(-2.11%)
Dec 09, 2024	15.69	15.70	15.08	15.20	980,183	-0.57(-3.61%)
Dec 06, 2024	15.90	16.08	15.61	15.77	1,250,749	+0.35(+2.27%)
Dec 05, 2024	15.19	15.49	15.06	15.42	890,436	+0.23(+1.51%)
Dec 04, 2024	15.23	15.33	14.93	15.19	756,447	-0.11(-0.72%)
Dec 03, 2024	15.32	15.40	15.17	15.30	510,129	-0.01(-0.07%)
Dec 02, 2024	15.46	15.51	15.22	15.31	750,555	-0.17(-1.10%)
Nov 29, 2024	15.66	15.76	15.42	15.48	437,623	-0.15(-0.96%)
Nov 27, 2024	15.72	15.93	15.37	15.63	773,481	+0.00(+0.00%)
Nov 26, 2024	15.41	15.64	15.34	15.63	775,108	+0.11(+0.71%)
Nov 25, 2024	15.05	15.68	14.55	15.52	1,284,796	+0.24(+1.57%)
Nov 22, 2024	14.96	15.32	14.76	15.28	1,065,262	+0.32(+2.14%)
Nov 21, 2024	14.78	15.01	14.62	14.96	1,011,751	+0.25(+1.70%)
Nov 20, 2024	15.01	15.10	14.45	14.71	1,407,653	-0.43(-2.83%)
Nov 19, 2024	15.27	15.41	14.60	15.14	2,132,862	-0.18(-1.17%)
Nov 18, 2024	15.04	15.34	14.96	15.32	1,167,709	+0.22(+1.45%)
Nov 15, 2024	15.32	15.34	15.05	15.10	1,344,173	-0.13(-0.85%)
Nov 14, 2024	15.57	15.59	15.16	15.23	1,766,042	-0.41(-2.62%)
Nov 13, 2024	15.63	15.73	15.48	15.64	1,300,389	+0.23(+1.49%)
Nov 12, 2024	15.64	15.72	15.33	15.41	1,459,200	-0.31(-1.97%)
Nov 11, 2024	15.58	15.83	15.54	15.72	1,168,804	+0.19(+1.22%)
Nov 08, 2024	15.27	15.54	15.19	15.53	880,296	+0.35(+2.30%)
Nov 07, 2024	14.75	15.22	14.75	15.18	1,245,414	+0.46(+3.12%)
Nov 06, 2024	15.21	15.43	14.31	14.72	2,420,950	-0.15(-1.01%)
Nov 05, 2024	13.52	15.08	13.28	14.87	1,846,425	+0.25(+1.71%)
Nov 04, 2024	14.51	14.85	14.48	14.62	781,253	+0.02(+0.14%)
Nov 01, 2024	15.04	15.18	14.52	14.60	959,510	-0.36(-2.40%)
Oct 31, 2024	14.93	15.09	14.82	14.96	961,034	-0.05(-0.33%)
Oct 30, 2024	14.89	15.22	14.86	15.01	647,167	+0.13(+0.87%)
Oct 29, 2024	14.88	14.94	14.75	14.88	736,313	-0.19(-1.26%)
Oct 28, 2024	15.27	15.30	15.05	15.07	845,392	-0.02(-0.13%)
Oct 25, 2024	15.46	15.47	15.08	15.09	836,873	-0.27(-1.75%)
Oct 24, 2024	14.62	15.56	14.61	15.36	1,452,696	+0.85(+5.85%)
Oct 23, 2024	14.42	14.59	14.31	14.51	1,069,845	-0.05(-0.34%)
Oct 22, 2024	14.54	14.71	14.45	14.56	663,109	+0.04(+0.27%)
Oct 21, 2024	14.77	14.93	14.49	14.52	927,415	-0.30(-2.02%)
Oct 18, 2024	14.90	15.13	14.76	14.82	1,360,179	-0.05(-0.34%)
Oct 17, 2024	15.08	15.08	14.72	14.87	3,617,764	-0.20(-1.32%)
Oct 16, 2024	15.19	15.30	15.04	15.07	872,565	+0.05(+0.33%)
Oct 15, 2024	14.90	15.19	14.78	15.02	1,070,551	+0.21(+1.42%)
Oct 14, 2024	14.66	14.87	14.59	14.81	1,246,620	+0.17(+1.16%)
Oct 11, 2024	14.25	14.67	14.25	14.64	836,080	+0.41(+2.87%)
Oct 10, 2024	14.43	14.54	14.18	14.23	2,318,475	-0.34(-2.33%)
Oct 09, 2024	14.57	14.87	14.47	14.57	3,764,396	-0.04(-0.27%)
Oct 08, 2024	14.69	14.79	14.55	14.61	2,104,654	-0.01(-0.07%)
Oct 07, 2024	14.78	14.86	14.51	14.62	1,080,587	-0.29(-1.94%)
Oct 04, 2024	15.83	15.83	14.70	14.91	2,260,111	-0.75(-4.78%)
Oct 03, 2024	15.81	15.98	15.50	15.66	1,411,875	-0.29(-1.81%)
Oct 02, 2024	15.43	16.00	15.42	15.95	1,132,832	+0.36(+2.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.