New York Mortgage Historical Data - NYMT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 High Price Low Price Open Price Close Price Last Traded
  0.03 0.49% 6.11 6.11 6.055 6.08 6.08 16:45:02
more quote information »

NYMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week6.036.1166.04952M0.081.33%
1 Month6.1556.25.946.05683M-0.045-0.73%
3 Months6.16.325.856.10633M0.010.16%
6 Months6.126.445.856.12473M-0.01-0.16%
1 Year5.876.445.586.10593M0.244.09%
3 Years5.897.045.356.15592M0.223.74%
5 Years7.498.23.826.32731M-1.38-18.42%

NYMT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 20196.08+0.04+0.58%6.026.101,680,467
Oct 10 20196.0450.000.08%6.036.071,535,124
Oct 09 20196.04+0.02+0.33%6.006.051,606,875
Oct 08 20196.02-0.04-0.66%6.016.091,572,136
Oct 07 20196.06+0.01+0.17%6.036.071,658,491
Oct 04 20196.050.000.00%6.006.051,204,287
Oct 03 20196.05+0.02+0.33%5.976.052,137,188
Oct 02 20196.03-0.02-0.33%5.986.072,435,426
Oct 01 20196.05-0.04-0.66%6.006.112,536,102
Sep 30 20196.09+0.01+0.16%6.066.122,409,413
Sep 27 20196.08-0.05-0.82%6.066.156,423,611
Sep 26 20196.13+0.01+0.16%6.06446.152,421,089
Sep 25 20196.12+0.08+1.32%6.056.122,982,286
Sep 24 20196.04-0.04-0.66%6.016.113,511,633
Sep 23 20196.08+0.09+1.50%6.006.093,278,180
Sep 20 20195.99-0.01-0.17%5.966.036,979,502
Sep 19 20196.00+0.02+0.33%6.006.052,900,737
Sep 18 20195.98-0.15-2.45%5.946.035,934,210
Sep 17 20196.130.000.00%6.116.207,052,186
Sep 16 20196.13-0.05-0.81%6.136.171,707,737
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.