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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	11.05	11.42	11.05	11.32	806,678	+0.14(+1.25%)
May 07, 2025	11.47	11.47	11.04	11.18	1,175,620	+0.14(+1.27%)
May 06, 2025	10.95	11.10	10.70	11.04	1,019,820	-0.08(-0.72%)
May 05, 2025	11.09	11.26	10.98	11.12	960,765	-0.01(-0.09%)
May 02, 2025	11.03	11.30	10.94	11.13	1,100,996	+0.34(+3.15%)
May 01, 2025	10.92	11.12	10.77	10.79	1,256,170	-0.20(-1.82%)
Apr 30, 2025	10.71	11.04	10.23	10.99	1,433,797	-0.07(-0.63%)
Apr 29, 2025	11.14	11.19	10.96	11.06	1,406,101	-0.13(-1.16%)
Apr 28, 2025	11.15	11.36	10.98	11.19	925,030	+0.06(+0.54%)
Apr 25, 2025	11.17	11.18	11.02	11.13	601,148	-0.07(-0.62%)
Apr 24, 2025	10.81	11.32	10.62	11.20	1,406,820	+0.37(+3.42%)
Apr 23, 2025	10.80	11.13	10.71	10.83	2,139,365	+0.45(+4.34%)
Apr 22, 2025	10.35	10.44	10.18	10.38	990,057	+0.29(+2.87%)
Apr 21, 2025	10.21	10.35	9.830	10.09	1,761,492	-0.30(-2.89%)
Apr 17, 2025	10.22	10.55	10.22	10.39	949,022	+0.03(+0.29%)
Apr 16, 2025	10.51	10.62	10.18	10.36	848,168	-0.16(-1.52%)
Apr 15, 2025	10.61	10.76	10.24	10.52	829,077	-0.19(-1.77%)
Apr 14, 2025	10.60	10.84	10.33	10.71	1,282,170	+0.40(+3.88%)
Apr 11, 2025	10.29	10.41	9.950	10.31	804,426	-0.02(-0.19%)
Apr 10, 2025	10.65	10.94	10.04	10.33	871,643	-0.72(-6.52%)
Apr 09, 2025	10.03	11.19	9.645	11.05	1,690,888	+0.81(+7.91%)
Apr 08, 2025	11.12	11.20	10.07	10.24	1,032,333	-0.35(-3.31%)
Apr 07, 2025	10.09	11.01	9.840	10.59	2,026,102	-0.12(-1.12%)
Apr 04, 2025	10.74	11.52	10.22	10.71	1,828,069	-0.56(-4.97%)
Apr 03, 2025	11.64	11.83	11.22	11.27	1,940,245	-1.08(-8.74%)
Apr 02, 2025	11.88	12.37	11.81	12.35	865,170	+0.24(+1.98%)
Apr 01, 2025	12.36	12.36	11.90	12.11	1,202,711	-0.06(-0.49%)
Mar 31, 2025	11.96	12.26	11.73	12.17	1,356,877	+0.06(+0.50%)
Mar 28, 2025	12.49	12.57	12.05	12.11	895,832	-0.37(-2.96%)
Mar 27, 2025	12.59	12.68	12.43	12.48	579,412	-0.14(-1.11%)
Mar 26, 2025	12.77	12.97	12.57	12.62	649,029	-0.12(-0.94%)
Mar 25, 2025	12.86	12.93	12.68	12.74	1,084,823	-0.12(-0.93%)
Mar 24, 2025	12.68	12.89	12.65	12.86	1,009,567	+0.43(+3.46%)
Mar 21, 2025	12.44	12.60	12.26	12.43	1,607,972	-0.15(-1.19%)
Mar 20, 2025	12.39	12.73	12.28	12.58	893,786	+0.05(+0.40%)
Mar 19, 2025	12.40	12.65	12.30	12.53	1,115,421	+0.25(+2.04%)
Mar 18, 2025	12.49	12.59	12.26	12.28	1,082,870	-0.35(-2.77%)
Mar 17, 2025	12.33	12.71	12.31	12.63	1,021,553	+0.23(+1.85%)
Mar 14, 2025	12.05	12.45	11.89	12.40	1,212,429	+0.56(+4.73%)
Mar 13, 2025	12.63	12.63	11.80	11.84	1,001,023	-0.86(-6.77%)
Mar 12, 2025	12.59	12.92	12.56	12.70	1,417,908	+0.19(+1.52%)
Mar 11, 2025	12.49	12.79	12.32	12.51	1,594,374	-0.03(-0.24%)
Mar 10, 2025	13.14	13.45	12.43	12.54	977,655	-0.74(-5.57%)
Mar 07, 2025	13.43	13.58	12.91	13.28	974,639	-0.26(-1.92%)
Mar 06, 2025	13.79	14.01	13.45	13.54	1,130,912	-0.52(-3.70%)
Mar 05, 2025	13.81	14.12	13.61	14.06	1,135,834	+0.25(+1.81%)
Mar 04, 2025	14.22	14.26	13.74	13.81	858,492	-0.63(-4.36%)