Newmark Group Inc (NMRK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 14.8221343874 | 10.12 | 11.705 | 10.03 | 1126143 | 11.07883612 | CS |
| 4 | 1.49 | 14.7087857848 | 10.13 | 11.705 | 9.6402 | 987242 | 10.35970133 | CS |
| 12 | 1.98 | 20.5394190871 | 9.64 | 11.705 | 9.45 | 969385 | 10.26256628 | CS |
| 26 | 2.17 | 22.962962963 | 9.45 | 11.705 | 9.22 | 995939 | 10.4111292 | CS |
| 52 | 4.64 | 66.4756446991 | 6.98 | 11.705 | 5.085 | 987065 | 9.00400287 | CS |
| 156 | -0.03 | -0.257510729614 | 11.65 | 19.1 | 5.065 | 1105604 | 10.7196622 | CS |
| 260 | 1.88 | 19.3018480493 | 9.74 | 19.1 | 2.49 | 1088904 | 9.46632458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 11.62 | 0.39 | 3.47 | 11.42 | 11.705 | 11.29 | 1263185 |
| 1720823700 | 11.23 | 0.08 | 0.72 | 11.25 | 11.37 | 11.1 | 2008224 |
| 1720737300 | 11.15 | 0.68 | 6.49 | 10.88 | 11.24 | 10.71 | 924214 |
| 1720650900 | 10.47 | 0.27 | 2.65 | 10.29 | 10.505 | 10.13 | 790857 |
| 1720564500 | 10.2 | 0.04 | 0.39 | 10.12 | 10.315 | 10.03 | 649764 |
| 1720478100 | 10.16 | 0.09 | 0.89 | 10.19 | 10.245 | 10.08 | 499034 |
| 1720218900 | 10.07 | -0.16 | -1.56 | 10.14 | 10.19 | 10.04 | 350462 |
| 1720040640 | 10.23 | 0.21 | 2.10 | 10.06 | 10.31 | 9.9863 | 283317 |
| 1719959700 | 10.02 | 0.18 | 1.83 | 9.88 | 10.03 | 9.84 | 430079 |
| 1719873300 | 9.84 | -0.19 | -1.89 | 10.23 | 10.23 | 9.735 | 689418 |
| 1719614100 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
| 1719527700 | 10.03 | 0.17 | 1.72 | 9.9 | 10.08 | 9.81 | 1038898 |
| 1719441300 | 9.86 | 0.01 | 0.10 | 9.74 | 9.905 | 9.6402 | 1733865 |
| 1719354900 | 9.85 | -0.04 | -0.40 | 9.9 | 9.985 | 9.7 | 1243314 |
| 1719268500 | 9.89 | -0.2 | -1.98 | 10.16 | 10.18 | 9.8699999 | 798426 |
| 1719009300 | 10.09 | 0.08 | 0.80 | 10.02 | 10.1 | 9.935 | 1038348 |
| 1718922900 | 10.01 | -0.05 | -0.50 | 9.99 | 10.15 | 9.98 | 608622 |
| 1718750100 | 10.06 | -0.05 | -0.49 | 10.13 | 10.21 | 10.045 | 894252 |
| 1718663700 | 10.11 | -0.01 | -0.10 | 10.12 | 10.2 | 9.965 | 826726 |
| 1718404500 | 10.12 | 0.03 | 0.30 | 9.89 | 10.14 | 9.8 | 647592 |
| 1718318100 | 10.09 | -0.22 | -2.13 | 10.25 | 10.28 | 9.975 | 491280 |
| 1718231700 | 10.31 | 0.24 | 2.38 | 10.56 | 10.69 | 10.235 | 676220 |
| 1718145300 | 10.07 | -0.02 | -0.20 | 9.98 | 10.095 | 9.83 | 504951 |
| 1718058900 | 10.09 | 0.18 | 1.82 | 9.76 | 10.115 | 9.71 | 588746 |
| 1717799700 | 9.91 | -0.14 | -1.39 | 10 | 10.04 | 9.86 | 794168 |
| 1717713300 | 10.05 | -0.1 | -0.99 | 10.02 | 10.13 | 9.825 | 1517666 |
| 1717626900 | 10.15 | 0.13 | 1.30 | 10.11 | 10.225 | 10.04 | 804699 |
| 1717540500 | 10.02 | -0.08 | -0.79 | 9.94 | 10.095 | 9.84 | 835142 |
| 1717454100 | 10.1 | -0.31 | -2.98 | 10.54 | 10.54 | 10.08 | 500486 |
| 1717194900 | 10.41 | 0.13 | 1.26 | 10.34 | 10.41 | 10.17 | 762608 |
| 1717108500 | 10.28 | 0.14 | 1.38 | 10.27 | 10.345 | 10.08 | 506281 |
| 1717022100 | 10.14 | -0.06 | -0.59 | 9.98 | 10.22 | 9.92 | 788758 |
| 1716935700 | 10.2 | -0.21 | -2.02 | 10.5 | 10.6096 | 10.07 | 586801 |
| 1716590100 | 10.41 | 0.06 | 0.58 | 10.43 | 10.5532 | 10.27 | 1175585 |
| 1716503700 | 10.35 | -0.15 | -1.43 | 10.52 | 10.5912 | 10.305 | 1108953 |
| 1716417300 | 10.5 | 0.02 | 0.19 | 10.47 | 10.635 | 10.42 | 990821 |
| 1716330900 | 10.48 | -0.41 | -3.76 | 10.8 | 10.87 | 10.43 | 1143148 |
| 1716244500 | 10.89 | -0.33 | -2.94 | 11.16 | 11.17 | 10.85 | 923465 |
| 1715985300 | 11.22 | 0.3 | 2.75 | 10.93 | 11.4 | 10.87 | 2465527 |
| 1715898900 | 10.92 | 0.11 | 1.02 | 10.77 | 10.94 | 10.51 | 1350627 |
| 1715812500 | 10.81 | 0.57 | 5.57 | 10.39 | 10.81 | 10.31 | 944261 |
| 1715726100 | 10.24 | 0.17 | 1.69 | 10.25 | 10.35 | 10.13 | 665226 |
| 1715639700 | 10.07 | -0.22 | -2.14 | 10.45 | 10.49 | 10.04 | 1126688 |
| 1715380500 | 10.29 | 0.01 | 0.10 | 10.36 | 10.48 | 10.11 | 659181 |
| 1715294100 | 10.28 | 0.23 | 2.29 | 10.03 | 10.31 | 10.015 | 1156298 |
| 1715207700 | 10.05 | 0.06 | 0.60 | 9.8699999 | 10.06 | 9.8405 | 749206 |
| 1715121300 | 9.99 | -0.11 | -1.09 | 10.2 | 10.28 | 9.975 | 3760354 |
| 1715034900 | 10.1 | 0.11 | 1.10 | 10.08 | 10.33 | 9.93 | 1005626 |
| 1714775700 | 9.99 | 0.01 | 0.10 | 10.25 | 10.4 | 9.73 | 1282232 |
| 1714689300 | 9.98 | 0.38 | 3.96 | 9.8 | 9.98 | 9.68 | 946274 |
| 1714602900 | 9.6 | 0.03 | 0.31 | 9.6 | 9.91 | 9.51 | 789579 |
| 1714516500 | 9.57 | -0.25 | -2.55 | 9.69 | 9.805 | 9.53 | 1077393 |
| 1714430100 | 9.82 | 0.06 | 0.61 | 9.7899999 | 9.91 | 9.75 | 455945 |
| 1714170900 | 9.76 | 0.1 | 1.04 | 9.72 | 9.89 | 9.58 | 666185 |
| 1714084500 | 9.66 | -0.09 | -0.92 | 9.51 | 9.75 | 9.45 | 980125 |
| 1713998100 | 9.75 | -0.03 | -0.31 | 9.75 | 9.8 | 9.56 | 845545 |
| 1713911700 | 9.78 | 0.22 | 2.30 | 9.64 | 9.8975 | 9.55 | 747762 |
| 1713825300 | 9.56 | -0.01 | -0.10 | 9.64 | 9.69 | 9.48 | 1115096 |
| 1713566100 | 9.57 | -0.07 | -0.73 | 9.57 | 9.725 | 9.44 | 630375 |
| 1713479700 | 9.64 | 0.13 | 1.37 | 9.55 | 9.7989 | 9.52 | 585787 |
| 1713393300 | 9.51 | -0.08 | -0.83 | 9.67 | 9.72 | 9.465 | 656766 |
| 1713306900 | 9.59 | -0.21 | -2.14 | 9.72 | 9.73 | 9.46 | 814084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
