NMRK(NMRK)
NMRK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $11.60 | $11.68 | $11.38 | $11.58 | 1.85M |
| 10/13/2026 | $11.82 | $11.91 | $11.43 | $11.71 | 2.31M |
| 10/12/2026 | $11.95 | $12.22 | $11.55 | $11.74 | 2.11M |
| 10/9/2026 | $12.49 | $12.67 | $12.05 | $12.12 | 1.55M |
| 10/8/2026 | $12.04 | $12.56 | $12.00 | $12.52 | 1.82M |
| 10/7/2026 | $12.43 | $12.53 | $11.90 | $12.20 | 1.65M |
| 10/6/2026 | $12.68 | $12.83 | $12.54 | $12.59 | 1.46M |
| 10/5/2026 | $12.59 | $12.73 | $12.48 | $12.58 | 1.31M |
| 10/2/2026 | $12.99 | $13.16 | $12.61 | $12.65 | 1.86M |
| 10/1/2026 | $12.26 | $12.79 | $12.20 | $12.65 | 2.62M |
| 9/30/2026 | $12.55 | $12.55 | $12.15 | $12.26 | 2.36M |
| 9/29/2026 | $12.48 | $12.69 | $12.37 | $12.47 | 1.72M |
| 9/28/2026 | $12.85 | $12.95 | $12.43 | $12.49 | 2.16M |
| 9/25/2026 | $13.11 | $13.35 | $13.02 | $13.06 | 2.51M |
| 9/24/2026 | $13.13 | $13.40 | $12.96 | $13.10 | 2.19M |
| 9/23/2026 | $13.86 | $13.86 | $13.10 | $13.13 | 1.86M |
| 9/22/2026 | $14.12 | $14.41 | $13.84 | $13.94 | 2.35M |
| 9/21/2026 | $13.93 | $14.08 | $13.85 | $13.97 | 2.51M |
| 9/18/2026 | $13.68 | $13.94 | $13.57 | $13.94 | 6.18M |
| 9/17/2026 | $14.45 | $14.50 | $13.74 | $13.84 | 3.23M |
| 9/16/2026 | $14.45 | $14.45 | $13.96 | $14.19 | 1.71M |
| 9/15/2026 | $14.24 | $14.33 | $14.06 | $14.25 | 1.38M |
| 9/14/2026 | $14.43 | $14.54 | $14.12 | $14.20 | 1.95M |
| 9/11/2026 | $14.38 | $14.51 | $14.19 | $14.42 | 1.28M |
| 9/10/2026 | $14.43 | $14.49 | $14.09 | $14.17 | 906,544 |
| 9/9/2026 | $14.77 | $14.89 | $14.57 | $14.65 | 1.13M |
| 9/8/2026 | $15.07 | $15.07 | $14.69 | $14.83 | 1.50M |
| 9/4/2026 | $14.80 | $15.34 | $14.58 | $15.25 | 2.34M |
| 9/3/2026 | $14.81 | $15.19 | $14.69 | $14.92 | 1.65M |
| 9/2/2026 | $15.25 | $15.36 | $14.46 | $14.50 | 2.03M |
| 9/1/2026 | $15.10 | $15.34 | $14.83 | $15.02 | 1.69M |
| 8/31/2026 | $15.61 | $15.68 | $15.21 | $15.23 | 1.85M |
| 8/28/2026 | $15.57 | $15.96 | $15.57 | $15.83 | 1.20M |
| 8/27/2026 | $15.63 | $15.78 | $15.48 | $15.54 | 982,219 |
| 8/26/2026 | $16.03 | $16.13 | $15.73 | $15.76 | 1.05M |
| 8/25/2026 | $16.12 | $16.18 | $15.73 | $16.00 | 1.31M |
| 8/24/2026 | $16.21 | $16.29 | $15.82 | $16.07 | 1.02M |
| 8/21/2026 | $16.13 | $16.26 | $15.87 | $16.21 | 1.07M |
| 8/20/2026 | $16.08 | $16.35 | $15.94 | $15.98 | 1.38M |
| 8/19/2026 | $15.44 | $16.45 | $15.30 | $16.42 | 2.53M |
| 8/18/2026 | $15.19 | $15.45 | $15.04 | $15.18 | 1.14M |
| 8/17/2026 | $15.17 | $15.37 | $14.95 | $15.13 | 1.32M |
| 8/14/2026 | $15.10 | $15.33 | $15.08 | $15.25 | 837,800 |
| 8/13/2026 | $14.98 | $15.35 | $14.80 | $15.30 | 1.12M |
| 8/12/2026 | $14.90 | $14.96 | $14.66 | $14.82 | 926,532 |
| 8/11/2026 | $14.37 | $14.78 | $14.24 | $14.77 | 1.57M |
| 8/10/2026 | $14.66 | $14.82 | $14.11 | $14.19 | 1.26M |
| 8/7/2026 | $14.39 | $15.23 | $14.39 | $14.81 | 1.32M |
| 8/6/2026 | $15.34 | $15.64 | $14.89 | $15.01 | 1.04M |
| 8/5/2026 | $15.79 | $15.90 | $15.51 | $15.58 | 1.34M |
| 8/4/2026 | $15.29 | $15.90 | $15.26 | $15.80 | 1.87M |
| 8/3/2026 | $15.20 | $15.37 | $15.08 | $15.30 | 2.02M |
| 7/31/2026 | $15.13 | $15.20 | $14.77 | $15.00 | 1.60M |
| 7/30/2026 | $15.17 | $15.46 | $14.81 | $15.08 | 2.14M |
| 7/29/2026 | $15.39 | $16.10 | $14.74 | $14.89 | 2.95M |
| 7/28/2026 | $16.00 | $16.35 | $15.99 | $16.20 | 1.23M |
| 7/27/2026 | $15.72 | $16.10 | $15.58 | $15.89 | 966,400 |
| 7/24/2026 | $15.22 | $15.65 | $15.11 | $15.39 | 895,345 |
| 7/23/2026 | $15.08 | $15.29 | $14.87 | $15.05 | 862,000 |
| 7/22/2026 | $15.74 | $15.91 | $15.14 | $15.34 | 1.17M |
| 7/21/2026 | $15.55 | $15.93 | $15.53 | $15.74 | 1.64M |
| 7/20/2026 | $15.75 | $15.78 | $15.37 | $15.51 | 1.24M |
| 7/17/2026 | $15.76 | $16.01 | $15.51 | $15.60 | 1.34M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Real Estate Stocks
More Real Estate stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
