Stockscreener 앱 받기
14.65
0.14%
0.02
Newmark Group Inc 주식 (NMRK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $14.88 | $14.51 | $0.37 | 767,292.0 | +0.14% |
| 2024-11-01 | $15.21 | $14.55 | $0.665 | 917,056.0 | -2.40% |
| 2024-10-31 | $15.12 | $14.85 | $0.27 | 920,091.0 | -0.33% |
| 2024-10-30 | $15.26 | $14.89 | $0.365 | 632,331.0 | +0.87% |
| 2024-10-29 | $14.97 | $14.79 | $0.19 | 725,773.0 | -1.26% |
| 2024-10-28 | $15.33 | $15.08 | $0.25 | 817,006.0 | -0.13% |
| 2024-10-25 | $15.51 | $15.11 | $0.395 | 828,656.0 | -1.75% |
| 2024-10-24 | $15.59 | $14.64 | $0.95 | 1,444,653.0 | +5.85% |
| 2024-10-23 | $14.62 | $14.34 | $0.285 | 1,044,411.0 | -0.34% |
| 2024-10-22 | $14.74 | $14.48 | $0.26 | 655,857.0 | +0.27% |
| 2024-10-21 | $14.96 | $14.52 | $0.445 | 919,564.0 | -2.02% |
| 2024-10-18 | $15.16 | $14.79 | $0.3699 | 1,338,412.0 | -0.34% |
| 2024-10-17 | $15.11 | $14.75 | $0.36 | 3,460,749.0 | -1.32% |
| 2024-10-16 | $15.33 | $15.07 | $0.255 | 855,558.0 | +0.33% |
| 2024-10-15 | $15.22 | $14.81 | $0.415 | 1,049,041.0 | +1.42% |
| 2024-10-14 | $14.90 | $14.62 | $0.285 | 1,240,818.0 | +1.16% |
| 2024-10-11 | $14.70 | $14.28 | $0.415 | 830,285.0 | +2.88% |
| 2024-10-10 | $14.57 | $14.21 | $0.36 | 2,307,499.0 | -2.33% |
| 2024-10-09 | $14.90 | $14.50 | $0.40 | 3,747,752.0 | -0.27% |
| 2024-10-08 | $14.82 | $14.58 | $0.238 | 2,095,094.0 | -0.07% |
Newmark Group Inc 주식 (NMRK) 연도별 가격 이력
이 심층 분석에서는 Newmark Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NMRK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Newmark Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Newmark Group Inc 주식 (NMRK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.21 | $14.51 | $0.705 | 2,451,640.0 | -2.27% |
| 2024-10 | $16.04 | $14.21 | $1.82 | 32,404,791.0 | -3.48% |
| 2024-09 | $16.10 | $13.61 | $2.49 | 29,599,884.0 | +12.29% |
| 2024-08 | $13.98 | $11.02 | $2.96 | 26,327,362.0 | +6.55% |
| 2024-07 | $13.25 | $9.73 | $3.52 | 21,600,935.0 | +26.88% |
| 2024-06 | $10.69 | $9.64 | $1.05 | 17,544,894.0 | -1.73% |
| 2024-05 | $11.40 | $9.51 | $1.89 | 23,842,365.0 | +8.78% |
| 2024-04 | $11.15 | $9.44 | $1.71 | 17,259,465.0 | -13.71% |
| 2024-03 | $11.51 | $10.37 | $1.14 | 21,690,717.0 | +2.78% |
| 2024-02 | $11.36 | $9.74 | $1.62 | 23,018,231.0 | +6.31% |
| 2024-01 | $11.10 | $9.22 | $1.88 | 21,263,860.0 | -7.39% |
Newmark Group Inc 주식 (NMRK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.23 | $8.12 | $3.11 | 21,075,615.0 | +33.17% |
| 2023-11 | $8.41 | $5.87 | $2.54 | 23,462,086.0 | +45.15% |
| 2023-10 | $6.43 | $5.08 | $1.34 | 24,579,904.0 | -11.82% |
| 2023-09 | $7.25 | $6.17 | $1.08 | 15,846,038.0 | -9.31% |
| 2023-08 | $7.91 | $6.57 | $1.34 | 19,110,823.0 | +2.46% |
| 2023-07 | $7.31 | $6.00 | $1.30 | 13,195,114.0 | +11.25% |
| 2023-06 | $6.79 | $5.63 | $1.17 | 17,335,028.0 | +8.74% |
| 2023-05 | $6.45 | $5.07 | $1.38 | 22,763,376.0 | -9.78% |
| 2023-04 | $7.14 | $5.90 | $1.24 | 16,860,665.0 | -10.45% |
| 2023-03 | $8.08 | $6.28 | $1.80 | 23,096,056.0 | -11.72% |
| 2023-02 | $9.36 | $7.85 | $1.51 | 16,846,795.0 | -6.42% |
| 2023-01 | $9.02 | $8.03 | $0.99 | 16,124,837.0 | +7.53% |
Newmark Group Inc 주식 (NMRK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.76 | $7.49 | $1.27 | 22,170,422.0 | -6.01% |
| 2022-11 | $8.88 | $7.42 | $1.47 | 22,582,568.0 | +3.54% |
| 2022-10 | $9.50 | $7.85 | $1.65 | 24,554,665.0 | +1.61% |
| 2022-09 | $10.69 | $7.80 | $2.89 | 28,878,329.0 | -21.37% |
| 2022-08 | $11.35 | $10.06 | $1.29 | 29,429,592.0 | -10.09% |
| 2022-07 | $11.93 | $9.53 | $2.40 | 21,426,675.0 | +17.89% |
| 2022-06 | $11.22 | $8.66 | $2.56 | 39,077,441.0 | -12.65% |
| 2022-05 | $12.83 | $10.14 | $2.69 | 42,910,158.0 | -8.89% |
| 2022-04 | $16.18 | $12.09 | $4.09 | 29,541,018.0 | -23.68% |
| 2022-03 | $17.80 | $15.26 | $2.54 | 31,435,078.0 | -9.95% |
| 2022-02 | $18.43 | $15.12 | $3.31 | 30,210,492.0 | +15.48% |
| 2022-01 | $19.10 | $13.87 | $5.23 | 22,781,441.0 | -18.13% |
0.84%
자본화:
|
볼륨(24시간):