Newmark Group Inc (NMRK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.01167315175 | 12.85 | 13.03 | 12.455 | 830605 | 12.75625827 | CS |
| 4 | -3.18 | -20 | 15.9 | 16.08 | 12.455 | 923364 | 13.78954921 | CS |
| 12 | -1.56 | -10.9243697479 | 14.28 | 16.08 | 12.455 | 1083414 | 14.75499415 | CS |
| 26 | 2.66 | 26.4413518887 | 10.06 | 16.1 | 9.9863 | 1242754 | 14.044956 | CS |
| 52 | 2.08 | 19.5488721805 | 10.64 | 16.1 | 9.22 | 1130550 | 12.41732451 | CS |
| 156 | -6.14 | -32.5556733828 | 18.86 | 19.1 | 5.065 | 1147208 | 10.73458715 | CS |
| 260 | -0.03 | -0.235294117647 | 12.75 | 19.1 | 2.49 | 1137117 | 9.88377879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 12.72 | 0.18 | 1.44 | 12.58 | 12.77 | 12.405 | 961167 |
| 1735860900 | 12.54 | -0.27 | -2.11 | 12.94 | 12.94 | 12.455 | 643104 |
| 1735688100 | 12.81 | 0.02 | 0.16 | 12.74 | 12.97 | 12.705 | 816998 |
| 1735601700 | 12.79 | -0.04 | -0.31 | 12.81 | 12.93 | 12.6 | 1054024 |
| 1735342500 | 12.83 | -0.18 | -1.38 | 12.85 | 13.03 | 12.76 | 808295 |
| 1735256100 | 13.01 | -0.15 | -1.14 | 13.2 | 13.2 | 12.98 | 494551 |
| 1735077840 | 13.16 | 0.04 | 0.30 | 13.08 | 13.19 | 13 | 354821 |
| 1734996900 | 13.12 | 0.1 | 0.77 | 12.88 | 13.21 | 12.77 | 833043 |
| 1734737700 | 13.02 | 0.23 | 1.80 | 12.65 | 13.11 | 12.58 | 2422244 |
| 1734651300 | 12.79 | -0.41 | -3.11 | 13.16 | 13.44 | 12.78 | 990548 |
| 1734564900 | 13.2 | -0.92 | -6.52 | 14.14 | 14.35 | 13.06 | 1104032 |
| 1734478500 | 14.12 | -0.53 | -3.62 | 14.62 | 14.67 | 14.1 | 980508 |
| 1734392100 | 14.65 | 0.17 | 1.17 | 14.55 | 14.9 | 14.476 | 893495 |
| 1734132900 | 14.48 | -0.38 | -2.56 | 14.75 | 14.83 | 14.385 | 697604 |
| 1734046500 | 14.86 | -0.22 | -1.46 | 15.06 | 15.18 | 14.84 | 644982 |
| 1733960100 | 15.08 | 0.2 | 1.34 | 15.05 | 15.17 | 14.9701 | 897674 |
| 1733873700 | 14.88 | -0.32 | -2.11 | 15.09 | 15.1599 | 14.79 | 753690 |
| 1733787300 | 15.2 | -0.57 | -3.61 | 15.69 | 15.7 | 15.08 | 980183 |
| 1733528100 | 15.77 | 0.35 | 2.27 | 15.9 | 16.079999 | 15.61 | 1250749 |
| 1733441700 | 15.42 | 0.23 | 1.51 | 15.19 | 15.49 | 15.06 | 890436 |
| 1733355300 | 15.19 | -0.11 | -0.72 | 15.23 | 15.33 | 14.93 | 756447 |
| 1733268900 | 15.3 | -0.01 | -0.07 | 15.32 | 15.4 | 15.1738 | 510129 |
| 1733182500 | 15.31 | -0.17 | -1.10 | 15.46 | 15.51 | 15.225 | 750555 |
| 1732917840 | 15.48 | -0.17 | -1.09 | 15.66 | 15.76 | 15.42 | 437623 |
| 1732750500 | 15.65 | 0.02 | 0.13 | 15.72 | 15.93 | 15.37 | 773481 |
| 1732664100 | 15.63 | 0.11 | 0.71 | 15.41 | 15.64 | 15.34 | 775108 |
| 1732577700 | 15.52 | 0.24 | 1.57 | 15.05 | 15.675 | 14.55 | 1282128 |
| 1732318500 | 15.28 | 0.32 | 2.14 | 14.96 | 15.325 | 14.76 | 1065262 |
| 1732232100 | 14.96 | 0.22 | 1.49 | 14.78 | 15.01 | 14.62 | 1011751 |
| 1732145700 | 14.74 | -0.43 | -2.83 | 15.04 | 15.135 | 14.475 | 1404788 |
| 1732059300 | 15.17 | -0.18 | -1.17 | 15.3 | 15.44 | 14.63 | 2128521 |
| 1731972900 | 15.35 | 0.22 | 1.45 | 15.07 | 15.37 | 14.99 | 1165333 |
| 1731713700 | 15.13 | -0.13 | -0.85 | 15.35 | 15.37 | 15.08 | 1341438 |
| 1731627300 | 15.26 | -0.41 | -2.62 | 15.6 | 15.625 | 15.19 | 1762448 |
| 1731540900 | 15.67 | 0.23 | 1.49 | 15.66 | 15.76 | 15.51 | 1297743 |
| 1731454500 | 15.44 | -0.31 | -1.97 | 15.67 | 15.75 | 15.36 | 1456236 |
| 1731368100 | 15.75 | 0.19 | 1.22 | 15.61 | 15.86 | 15.57 | 1167092 |
| 1731108900 | 15.56 | 0.35 | 2.30 | 15.3 | 15.575 | 15.22 | 878505 |
| 1731022500 | 15.21 | 0.46 | 3.12 | 14.78 | 15.25 | 14.78 | 1242880 |
| 1730936100 | 14.75 | -0.15 | -1.01 | 15.24 | 15.24 | 14.34 | 2365787 |
| 1730849700 | 14.9 | 0.25 | 1.71 | 14.47 | 15.11 | 13.31 | 1842667 |
| 1730763300 | 14.65 | 0.02 | 0.14 | 14.54 | 14.88 | 14.51 | 779663 |
| 1730500500 | 14.63 | -0.36 | -2.40 | 15.07 | 15.215 | 14.55 | 957557 |
| 1730414100 | 14.99 | -0.05 | -0.33 | 14.96 | 15.12 | 14.85 | 958993 |
| 1730327700 | 15.04 | 0.13 | 0.87 | 14.92 | 15.255 | 14.89 | 645850 |
| 1730241300 | 14.91 | -0.19 | -1.26 | 14.91 | 14.975 | 14.785 | 734815 |
| 1730154900 | 15.1 | -0.02 | -0.13 | 15.3 | 15.33 | 15.08 | 843672 |
| 1729895700 | 15.12 | -0.27 | -1.75 | 15.49 | 15.505 | 15.11 | 835170 |
| 1729809300 | 15.39 | 0.85 | 5.85 | 14.65 | 15.59 | 14.48 | 1449740 |
| 1729722900 | 14.54 | -0.05 | -0.34 | 14.45 | 14.62 | 14.335 | 1067668 |
| 1729636500 | 14.59 | 0.04 | 0.27 | 14.57 | 14.74 | 14.48 | 661760 |
| 1729550100 | 14.55 | -0.3 | -2.02 | 14.8 | 14.96 | 14.515 | 925528 |
| 1729290900 | 14.85 | -0.05 | -0.34 | 14.93 | 15.1649 | 14.795 | 1357411 |
| 1729204500 | 14.9 | -0.2 | -1.32 | 15.11 | 15.11 | 14.75 | 3610400 |
| 1729118100 | 15.1 | 0.05 | 0.33 | 15.22 | 15.33 | 15.075 | 870790 |
| 1729031700 | 15.05 | 0.21 | 1.42 | 14.93 | 15.225 | 14.81 | 1068373 |
| 1728945300 | 14.84 | 0.17 | 1.16 | 14.69 | 14.905 | 14.62 | 1244083 |
| 1728686100 | 14.67 | 0.41 | 2.88 | 14.28 | 14.695 | 14.28 | 834379 |
| 1728599700 | 14.26 | -0.34 | -2.33 | 14.46 | 14.57 | 14.21 | 2313757 |
| 1728513300 | 14.6 | -0.04 | -0.27 | 14.6 | 14.9 | 14.5 | 3756735 |
| 1728426900 | 14.64 | -0.01 | -0.07 | 14.72 | 14.818 | 14.58 | 2100371 |
| 1728340500 | 14.65 | -0.29 | -1.94 | 14.81 | 14.89 | 14.535 | 1078088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
