NYMT

New York Mortgage Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.00 0.0% 4.23 04:34:19
Open Price Low Price High Price Close Price Prev Close
4.23
more quote information »

NYMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.154.404.124.253,787,5900.081.93%
1 Month3.994.433.9254.123,380,7690.246.02%
3 Months3.774.433.503.883,293,1900.4612.2%
6 Months2.554.432.403.373,461,6851.6865.88%
1 Year6.046.080.98212.546,979,399-1.81-29.97%
3 Years5.906.540.98214.124,204,843-1.67-28.31%
5 Years4.567.040.98214.352,872,367-0.33-7.24%

NYMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 4.23 -0.08 -1.74% 4.32 4.365 4.15 5,374,022
Mar 03 2021 4.305 0.01 0.35% 4.29 4.40 4.27 4,082,526
Mar 02 2021 4.29 0.04 0.94% 4.28 4.29 4.21 2,605,518
Mar 01 2021 4.25 0.08 1.92% 4.22 4.32 4.21 3,416,383
Feb 26 2021 4.17 0.07 1.71% 4.15 4.25 4.12 3,459,501
Feb 25 2021 4.10 -0.15 -3.53% 4.19 4.43 4.08 5,275,732
Feb 24 2021 4.25 0.16 3.91% 4.10 4.31 4.10 5,497,926
Feb 23 2021 4.09 -0.07 -1.68% 4.14 4.14 4.00 3,151,188
Feb 22 2021 4.16 0.07 1.71% 4.0552 4.17 4.0552 3,481,545
Feb 19 2021 4.09 0.14 3.54% 3.98 4.09 3.98 2,413,398
Feb 18 2021 3.95 -0.07 -1.74% 4.01 4.02 3.93 2,959,024
Feb 17 2021 4.02 -0.04 -0.99% 4.05 4.075 3.97 2,031,731
Feb 16 2021 4.06 0.08 2.01% 3.995 4.08 3.995 3,585,930
Feb 12 2021 3.98 -0.04 -1.0% 3.98 4.04 3.94 3,561,619
Feb 11 2021 4.02 0.02 0.5% 4.04 4.04 3.925 2,670,218
Feb 10 2021 4.00 0.03 0.76% 4.00 4.04 3.98 2,841,038
Feb 09 2021 3.97 -0.08 -1.98% 4.03 4.035 3.95 2,886,961
Feb 08 2021 4.05 0.06 1.5% 4.03 4.05 3.98 2,174,173
Feb 05 2021 3.99 0.05 1.27% 3.99 4.045 3.97 2,766,181
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.