Skip to main content

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

18.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 18.58 18.75 18.38 18.49 889,734 -0.16(-0.86%)
Sep 30, 2025 18.88 18.96 18.47 18.65 1,021,459 -0.19(-1.01%)
Sep 29, 2025 18.99 19.03 18.71 18.84 739,775 -0.14(-0.74%)
Sep 26, 2025 18.89 19.05 18.80 18.98 936,756 +0.12(+0.64%)
Sep 25, 2025 18.63 18.90 18.62 18.86 1,235,555 +0.03(+0.16%)
Sep 24, 2025 19.30 19.30 18.60 18.83 947,180 -0.51(-2.64%)
Sep 23, 2025 19.16 19.62 19.04 19.34 1,722,618 +0.13(+0.68%)
Sep 22, 2025 19.25 19.32 18.67 19.21 1,717,832 -0.02(-0.10%)
Sep 19, 2025 19.75 19.78 19.21 19.23 4,045,815 -0.35(-1.79%)
Sep 18, 2025 19.17 19.72 19.16 19.58 1,418,985 +0.37(+1.93%)
Sep 17, 2025 19.03 19.70 19.01 19.21 1,499,063 +0.34(+1.80%)
Sep 16, 2025 19.22 19.33 18.76 18.87 1,090,905 -0.33(-1.72%)
Sep 15, 2025 19.32 19.58 19.15 19.20 1,470,331 -0.08(-0.41%)
Sep 12, 2025 19.60 19.70 19.26 19.28 1,859,903 +0.04(+0.21%)
Sep 11, 2025 18.88 19.63 18.85 19.24 1,102,219 +0.42(+2.23%)
Sep 10, 2025 18.80 19.15 18.71 18.82 1,021,934 +0.12(+0.64%)
Sep 09, 2025 18.69 18.76 18.33 18.70 1,033,209 -0.11(-0.58%)
Sep 08, 2025 18.43 18.90 18.32 18.81 1,328,369 +0.25(+1.35%)
Sep 05, 2025 18.11 18.61 17.97 18.56 1,114,555 +0.64(+3.57%)
Sep 04, 2025 17.49 17.93 17.40 17.92 1,277,273 +0.52(+2.99%)
Sep 03, 2025 17.55 17.81 17.29 17.40 1,451,974 -0.28(-1.58%)
Sep 02, 2025 17.79 17.96 17.62 17.68 1,729,120 -0.53(-2.91%)
Aug 29, 2025 18.33 18.33 17.98 18.21 1,661,981 +0.11(+0.61%)
Aug 28, 2025 18.38 18.38 18.02 18.10 1,267,306 -0.15(-0.82%)
Aug 27, 2025 18.16 18.52 18.00 18.25 1,115,382 -0.07(-0.38%)
Aug 26, 2025 18.40 18.59 18.25 18.32 1,869,637 -0.07(-0.38%)
Aug 25, 2025 18.01 18.45 17.93 18.39 1,354,843 +0.25(+1.38%)
Aug 22, 2025 17.38 18.39 17.14 18.14 1,760,196 +0.98(+5.71%)
Aug 21, 2025 17.12 17.41 17.10 17.16 1,174,522 -0.05(-0.29%)
Aug 20, 2025 17.35 17.53 17.01 17.21 1,405,978 -0.21(-1.21%)
Aug 19, 2025 17.35 17.58 17.18 17.42 1,153,003 +0.18(+1.01%)
Aug 18, 2025 17.17 17.34 17.03 17.25 993,694 -0.04(-0.26%)
Aug 15, 2025 17.39 17.45 17.13 17.29 1,216,348 -0.08(-0.46%)
Aug 14, 2025 17.07 17.47 17.03 17.37 1,821,452 -0.02(-0.12%)
Aug 13, 2025 16.91 17.41 16.78 17.39 1,883,145 +0.69(+4.12%)
Aug 12, 2025 16.12 16.75 16.08 16.70 1,458,005 +0.59(+3.66%)
Aug 11, 2025 16.16 16.45 16.09 16.11 1,381,865 -0.10(-0.62%)
Aug 08, 2025 16.01 16.27 15.90 16.21 1,236,112 +0.36(+2.27%)
Aug 07, 2025 16.05 16.17 15.73 15.85 1,295,589 -0.15(-0.94%)
Aug 06, 2025 15.90 16.07 15.58 16.00 1,500,420 +0.06(+0.38%)
Aug 05, 2025 15.62 15.98 15.43 15.94 2,150,239 +0.47(+3.03%)
Aug 04, 2025 15.30 15.48 15.14 15.47 1,516,112 +0.38(+2.51%)
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.