NYMT

New York Mortgage Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Low Price High Price Open Price Previous Close Last Traded
0.10 4.12% 2.53 2.46 2.55 2.48 2.43 14:22:30
more quote information »

NYMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.382.562.262.384,241,2660.156.3%
1 Month2.822.902.262.575,708,602-0.29-10.28%
3 Months2.123.601.512.399,110,0770.4119.34%
6 Months6.296.410.98212.9211,769,130-3.76-59.78%
1 Year6.256.470.98213.767,808,985-3.72-59.52%
3 Years6.226.540.98214.403,676,653-3.69-59.32%
5 Years7.77017.780.98214.632,574,081-5.24-67.44%

NYMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 14 2020 2.425 0.09 4.08% 2.33 2.43 2.30 2,753,406
Jul 13 2020 2.33 -0.10 -4.12% 2.44 2.47 2.33 4,629,392
Jul 10 2020 2.43 0.09 3.85% 2.30 2.44 2.26 4,115,845
Jul 09 2020 2.34 -0.13 -5.26% 2.43 2.45 2.29 5,516,477
Jul 08 2020 2.47 0.09 3.78% 2.38 2.48 2.34 3,803,084
Jul 07 2020 2.38 -0.12 -4.8% 2.49 2.53 2.36 6,464,404
Jul 06 2020 2.50 -0.01 -0.4% 2.60 2.60 2.46 4,216,547
Jul 02 2020 2.51 -0.07 -2.71% 2.60 2.65 2.49 4,263,052
Jul 01 2020 2.58 -0.03 -1.15% 2.60 2.73 2.56 4,379,137
Jun 30 2020 2.61 -0.07 -2.61% 2.59 2.67 2.56 3,432,599
Jun 29 2020 2.68 0.06 2.29% 2.62 2.70 2.5425 4,555,378
Jun 26 2020 2.62 -0.13 -4.73% 2.68 2.7623 2.51 8,532,107
Jun 25 2020 2.75 0.11 4.17% 2.51 2.75 2.49 5,801,127
Jun 24 2020 2.64 0.03 1.15% 2.56 2.65 2.42 9,774,591
Jun 23 2020 2.61 0.03 1.16% 2.60 2.65 2.55 7,485,276
Jun 22 2020 2.58 -0.09 -3.37% 2.62 2.72 2.57 7,441,270
Jun 19 2020 2.67 -0.11 -3.96% 2.80 2.90 2.63 12,265,748
Jun 18 2020 2.78 0.00 0.0% 2.72 2.84 2.70 4,445,255
Jun 17 2020 2.78 -0.06 -2.11% 2.82 2.90 2.75 5,667,949
Jun 16 2020 2.84 0.02 0.71% 3.12 3.29 2.755 10,918,252
Jun 15 2020 2.82 0.13 4.83% 2.51 2.85 2.45 10,464,805
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.