Skip to main content

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

12.30 +0.15 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 12.05 12.54 11.98 12.30 1,465,710 +0.15(+1.23%)
Jun 30, 2025 12.37 12.38 12.04 12.15 1,292,788 -0.19(-1.54%)
Jun 27, 2025 12.09 12.52 11.97 12.34 3,225,393 +0.28(+2.32%)
Jun 26, 2025 11.71 12.12 11.51 12.06 1,071,832 +0.46(+3.97%)
Jun 25, 2025 12.04 12.04 11.60 11.60 1,166,742 -0.44(-3.65%)
Jun 24, 2025 11.89 12.12 11.66 12.04 1,739,211 +0.27(+2.29%)
Jun 23, 2025 11.16 11.79 11.12 11.77 1,594,401 +0.61(+5.47%)
Jun 20, 2025 11.35 11.42 11.15 11.16 2,402,216 -0.10(-0.89%)
Jun 18, 2025 11.17 11.35 11.02 11.26 1,517,435 +0.08(+0.72%)
Jun 17, 2025 11.42 11.54 11.14 11.18 1,199,198 -0.37(-3.20%)
Jun 16, 2025 11.46 11.75 11.42 11.55 786,757 +0.17(+1.49%)
Jun 13, 2025 11.58 11.90 11.34 11.38 852,959 -0.49(-4.13%)
Jun 12, 2025 11.63 11.95 11.63 11.87 720,106 +0.11(+0.94%)
Jun 11, 2025 11.81 11.92 11.64 11.76 872,227 +0.04(+0.34%)
Jun 10, 2025 11.49 11.75 11.37 11.72 883,330 +0.30(+2.63%)
Jun 09, 2025 11.64 11.64 11.33 11.42 899,302 +0.07(+0.62%)
Jun 06, 2025 11.35 11.41 11.22 11.35 658,160 +0.19(+1.70%)
Jun 05, 2025 11.19 11.32 11.05 11.16 978,039 -0.10(-0.89%)
Jun 04, 2025 11.01 11.32 10.89 11.26 797,829 +0.22(+1.99%)
Jun 03, 2025 11.05 11.08 10.91 11.04 1,126,663 +0.00(+0.00%)
Jun 02, 2025 10.92 11.09 10.73 11.04 1,012,034 +0.03(+0.27%)
May 30, 2025 10.92 11.11 10.86 11.01 1,441,124 -0.03(-0.27%)
May 29, 2025 10.94 11.06 10.87 11.04 957,654 +0.21(+1.94%)
May 28, 2025 10.98 11.04 10.79 10.83 997,824 -0.19(-1.72%)
May 27, 2025 10.64 11.04 10.54 11.02 1,005,351 +0.54(+5.15%)
May 23, 2025 10.63 10.65 10.45 10.48 1,066,399 +0.02(+0.19%)
May 22, 2025 10.22 10.53 10.20 10.46 1,326,121 +0.18(+1.75%)
May 21, 2025 11.19 11.23 10.26 10.28 3,620,561 -1.11(-9.75%)
May 20, 2025 11.50 11.58 11.34 11.39 816,717 -0.20(-1.73%)
May 19, 2025 11.56 11.67 11.31 11.59 752,879 +0.01(+0.09%)
May 16, 2025 11.71 11.77 11.55 11.58 952,665 -0.05(-0.43%)
May 15, 2025 11.65 11.78 11.51 11.63 866,509 -0.07(-0.60%)
May 14, 2025 11.62 11.91 11.20 11.70 804,774 -0.14(-1.18%)
May 13, 2025 11.97 12.10 11.67 11.84 844,799 -0.05(-0.42%)
May 12, 2025 11.70 11.95 11.67 11.89 933,194 +0.70(+6.24%)
May 09, 2025 11.29 11.37 11.12 11.19 963,194 -0.10(-0.88%)
May 08, 2025 11.02 11.39 11.02 11.29 808,721 +0.14(+1.25%)
May 07, 2025 11.44 11.44 11.01 11.15 1,178,598 +0.14(+1.27%)
May 06, 2025 10.92 11.07 10.67 11.01 1,022,404 -0.08(-0.72%)
May 05, 2025 11.06 11.23 10.95 11.09 963,199 -0.01(-0.09%)
May 02, 2025 11.00 11.27 10.91 11.10 1,103,785 +0.34(+3.15%)
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 Of Service.