Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| New York Mortgage Trust Inc | NYMT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.13 | -1.83% | 6.97 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 7.07 | 6.96 | 7.1155 | 6.97 | 7.10 |
NYMT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.80 | 7.25 | 6.77 | 7.02 | 635,498 | 0.17 | 2.50% |
| 1 Month | 7.12 | 7.35 | 6.70 | 7.04 | 610,605 | -0.15 | -2.11% |
| 3 Months | 7.89 | 7.99 | 6.70 | 7.21 | 634,427 | -0.92 | -11.66% |
| 6 Months | 7.62 | 9.67 | 6.70 | 7.93 | 685,756 | -0.65 | -8.53% |
| 1 Year | 10.21 | 10.63 | 6.70 | 8.64 | 654,486 | -3.24 | -31.73% |
| 3 Years | 18.52 | 19.74 | 6.70 | 13.11 | 2,213,242 | -11.55 | -62.37% |
| 5 Years | 25.20 | 25.88 | 3.9284 | 14.37 | 3,557,456 | -18.23 | -72.34% |
NYMT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.97 | -0.13 | -1.83% | 7.07 | 7.085 | 6.96 | 622,577 |
| Apr 24 2024 | 7.10 | -0.10 | -1.39% | 7.14 | 7.16 | 7.05 | 519,854 |
| Apr 23 2024 | 7.20 | 0.14 | 1.98% | 7.03 | 7.25 | 7.03 | 586,361 |
| Apr 22 2024 | 7.06 | 0.10 | 1.44% | 6.98 | 7.08 | 6.935 | 476,336 |
| Apr 19 2024 | 6.96 | 0.14 | 2.05% | 6.79 | 6.97 | 6.79 | 1,029,767 |
| Apr 18 2024 | 6.82 | 0.00 | 0.00% | 6.80 | 6.86 | 6.77 | 565,170 |
| Apr 17 2024 | 6.82 | 0.09 | 1.34% | 6.78 | 6.89 | 6.77 | 518,352 |
| Apr 16 2024 | 6.73 | -0.14 | -2.04% | 6.7188 | 6.8395 | 6.71 | 816,166 |
| Apr 15 2024 | 6.87 | -0.11 | -1.58% | 6.96 | 7.03 | 6.80 | 675,979 |
| Apr 12 2024 | 6.98 | -0.09 | -1.27% | 7.03 | 7.065 | 6.96 | 635,821 |
| Apr 11 2024 | 7.07 | 0.12 | 1.73% | 7.00 | 7.09 | 6.82 | 763,158 |
| Apr 10 2024 | 6.95 | -0.38 | -5.18% | 7.12 | 7.13 | 6.855 | 773,568 |
| Apr 09 2024 | 7.33 | 0.09 | 1.24% | 7.28 | 7.34 | 7.22 | 293,756 |
| Apr 08 2024 | 7.24 | 0.11 | 1.54% | 7.12 | 7.26 | 7.12 | 463,021 |
| Apr 05 2024 | 7.13 | -0.07 | -0.97% | 7.17 | 7.19 | 7.06 | 553,052 |
| Apr 04 2024 | 7.20 | -0.04 | -0.55% | 7.29 | 7.35 | 7.175 | 560,156 |
| Apr 03 2024 | 7.24 | 0.08 | 1.12% | 7.13 | 7.255 | 7.08 | 435,538 |
| Apr 02 2024 | 7.16 | -0.10 | -1.38% | 7.24 | 7.24 | 7.06 | 689,537 |
| Apr 01 2024 | 7.26 | 0.06 | 0.83% | 7.20 | 7.26 | 7.13 | 647,215 |
| Mar 28 2024 | 7.20 | 0.07 | 0.98% | 7.12 | 7.26 | 7.12 | 495,449 |
| Mar 27 2024 | 7.13 | 0.25 | 3.63% | 6.90 | 7.13 | 6.88 | 525,709 |
| Mar 26 2024 | 6.88 | -0.11 | -1.57% | 7.04 | 7.04 | 6.87 | 437,378 |
