NYMT

New York Mortgage Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
New York Mortgage Trust Inc NYMT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.075 2.9% 2.66 19:52:46
Close Price Low Price High Price Open Price Previous Close
2.67 2.59 2.68 2.60 2.585
more quote information »

NYMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.652.682.572.622,424,2270.010.38%
1 Month2.492.742.412.622,640,2080.176.83%
3 Months2.643.002.402.653,026,3510.020.76%
6 Months2.123.601.512.465,805,8260.5425.47%
1 Year6.206.470.98213.337,691,394-3.54-57.1%
3 Years6.256.540.98214.243,890,023-3.59-57.44%
5 Years5.917.040.98214.452,672,243-3.25-54.99%

NYMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 2.67 0.09 3.29% 2.60 2.68 2.59 2,345,473
Oct 21 2020 2.585 -0.05 -1.9% 2.62 2.632 2.57 2,959,377
Oct 20 2020 2.635 0.03 1.35% 2.62 2.66 2.60 2,846,717
Oct 19 2020 2.60 -0.05 -1.89% 2.65 2.66 2.60 2,679,208
Oct 16 2020 2.65 -0.01 -0.38% 2.63 2.66 2.6118 1,821,174
Oct 15 2020 2.66 0.00 0.0% 2.65 2.67 2.61 1,814,658
Oct 14 2020 2.66 -0.03 -1.12% 2.70 2.73 2.65 2,238,189
Oct 13 2020 2.69 0.02 0.75% 2.65 2.715 2.64 4,073,201
Oct 12 2020 2.67 -0.03 -0.93% 2.68 2.69 2.65 1,756,646
Oct 09 2020 2.695 -0.02 -0.55% 2.71 2.74 2.67 2,205,122
Oct 08 2020 2.71 0.09 3.44% 2.62 2.72 2.61 4,162,122
Oct 07 2020 2.62 0.03 1.16% 2.61 2.63 2.56 2,031,200
Oct 06 2020 2.59 -0.04 -1.33% 2.64 2.68 2.59 3,564,790
Oct 05 2020 2.625 -0.02 -0.57% 2.65 2.6601 2.61 1,910,885
Oct 02 2020 2.64 0.07 2.72% 2.52 2.655 2.50 2,301,270
Oct 01 2020 2.57 0.02 0.78% 2.57 2.59 2.51 2,017,938
Sep 30 2020 2.55 -0.04 -1.54% 2.60 2.65 2.53 3,761,022
Sep 29 2020 2.59 -0.05 -1.89% 2.62 2.63 2.51 2,366,305
Sep 28 2020 2.64 0.12 4.76% 2.54 2.68 2.54 3,720,249
Sep 25 2020 2.52 0.07 2.86% 2.45 2.53 2.43 2,100,877
Sep 24 2020 2.45 -0.01 -0.41% 2.49 2.53 2.41 2,798,685
Sep 23 2020 2.46 -0.21 -7.87% 2.62 2.67 2.45 3,946,066
See More Historical Prices »


Your Recent History
NASDAQ
NYMT
New York M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.