Register to chat with like-minded investors on our interactive forums.
NYMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 6.76 | 0.01 | 0.15% | 6.79 | 6.85 | 6.73 | 434,664 |
| Sep 16 2024 | 6.75 | 0.14 | 2.12% | 6.60 | 6.78 | 6.56 | 506,105 |
| Sep 13 2024 | 6.61 | 0.13 | 2.01% | 6.54 | 6.625 | 6.51 | 298,145 |
| Sep 12 2024 | 6.48 | 0.14 | 2.21% | 6.39 | 6.495 | 6.31 | 324,671 |
| Sep 11 2024 | 6.34 | 0.02 | 0.32% | 6.29 | 6.34 | 6.195 | 335,019 |
| Sep 10 2024 | 6.32 | -0.01 | -0.16% | 6.35 | 6.37 | 6.245 | 435,127 |
| Sep 09 2024 | 6.33 | -0.05 | -0.78% | 6.38 | 6.38 | 6.30 | 415,194 |
| Sep 06 2024 | 6.38 | -0.03 | -0.47% | 6.43 | 6.4555 | 6.33 | 228,632 |
| Sep 05 2024 | 6.41 | 0.11 | 1.75% | 6.3614 | 6.43 | 6.32 | 314,260 |
| Sep 04 2024 | 6.30 | -0.15 | -2.33% | 6.47 | 6.48 | 6.2717 | 373,808 |
| Sep 03 2024 | 6.45 | -0.22 | -3.30% | 6.615 | 6.625 | 6.425 | 349,551 |
| Aug 30 2024 | 6.67 | 0.01 | 0.15% | 6.71 | 6.72 | 6.61 | 234,552 |
| Aug 29 2024 | 6.66 | 0.04 | 0.60% | 6.63 | 6.71 | 6.6092 | 338,688 |
| Aug 28 2024 | 6.62 | -0.01 | -0.15% | 6.63 | 6.695 | 6.585 | 358,568 |
| Aug 27 2024 | 6.63 | -0.07 | -1.04% | 6.68 | 6.68 | 6.60 | 257,692 |
| Aug 26 2024 | 6.70 | 0.05 | 0.75% | 6.71 | 6.815 | 6.67 | 489,870 |
| Aug 23 2024 | 6.65 | 0.15 | 2.31% | 6.53 | 6.70 | 6.52 | 517,660 |
| Aug 22 2024 | 6.50 | 0.06 | 0.93% | 6.41 | 6.55 | 6.40 | 454,229 |
| Aug 21 2024 | 6.44 | 0.05 | 0.78% | 6.43 | 6.46 | 6.37 | 307,119 |
| Aug 20 2024 | 6.39 | -0.07 | -1.08% | 6.45 | 6.45 | 6.345 | 268,245 |
| Aug 19 2024 | 6.46 | 0.06 | 0.94% | 6.40 | 6.47 | 6.39 | 292,679 |
| Aug 16 2024 | 6.40 | 0.04 | 0.63% | 6.37 | 6.435 | 6.345 | 307,450 |
| Aug 15 2024 | 6.36 | 0.13 | 2.09% | 6.35 | 6.395 | 6.27 | 375,713 |
| Aug 14 2024 | 6.23 | 0.06 | 0.97% | 6.18 | 6.24 | 6.13 | 237,599 |
| Aug 13 2024 | 6.17 | 0.05 | 0.82% | 6.17 | 6.211 | 6.14 | 330,998 |
| Aug 12 2024 | 6.12 | -0.16 | -2.55% | 6.27 | 6.275 | 6.09 | 307,889 |
| Aug 09 2024 | 6.28 | -0.05 | -0.79% | 6.32 | 6.35 | 6.215 | 286,589 |
| Aug 08 2024 | 6.33 | 0.09 | 1.44% | 6.27 | 6.34 | 6.2295 | 346,381 |
| Aug 07 2024 | 6.24 | 0.13 | 2.13% | 6.20 | 6.339 | 6.13 | 437,010 |
| Aug 06 2024 | 6.11 | 0.26 | 4.44% | 5.84 | 6.13 | 5.80 | 600,314 |
| Aug 05 2024 | 5.85 | -0.32 | -5.19% | 5.755 | 5.96 | 5.51 | 878,495 |
| Aug 02 2024 | 6.17 | -0.18 | -2.83% | 6.18 | 6.28 | 6.08 | 675,198 |
| Aug 01 2024 | 6.35 | -0.13 | -2.01% | 6.50 | 6.545 | 6.19 | 774,129 |
| Jul 31 2024 | 6.48 | -0.12 | -1.82% | 6.62 | 6.65 | 6.47 | 550,894 |
| Jul 30 2024 | 6.60 | 0.06 | 0.92% | 6.58 | 6.65 | 6.51 | 354,652 |
| Jul 29 2024 | 6.54 | -0.14 | -2.10% | 6.73 | 6.77 | 6.525 | 523,147 |
| Jul 26 2024 | 6.68 | 0.16 | 2.45% | 6.66 | 6.71 | 6.59 | 586,801 |
| Jul 25 2024 | 6.52 | 0.06 | 0.93% | 6.49 | 6.6842 | 6.48 | 422,826 |
| Jul 24 2024 | 6.46 | -0.30 | -4.44% | 6.71 | 6.74 | 6.45 | 501,946 |
| Jul 23 2024 | 6.76 | 0.05 | 0.75% | 6.66 | 6.80 | 6.63 | 440,218 |
| Jul 22 2024 | 6.71 | 0.07 | 1.05% | 6.65 | 6.715 | 6.60 | 194,681 |
| Jul 19 2024 | 6.64 | -0.06 | -0.90% | 6.71 | 6.73 | 6.59 | 393,552 |
| Jul 18 2024 | 6.70 | -0.15 | -2.19% | 6.80 | 6.90 | 6.675 | 451,534 |
| Jul 17 2024 | 6.85 | 0.05 | 0.74% | 6.83 | 6.91 | 6.8096 | 493,116 |
| Jul 16 2024 | 6.80 | 0.25 | 3.82% | 6.62 | 6.82 | 6.58 | 662,696 |
| Jul 15 2024 | 6.55 | 0.06 | 0.92% | 6.50 | 6.56 | 6.43 | 475,073 |
| Jul 12 2024 | 6.49 | 0.06 | 0.93% | 6.47 | 6.58 | 6.46 | 509,231 |
| Jul 11 2024 | 6.43 | 0.30 | 4.89% | 6.235 | 6.43 | 6.21 | 627,623 |
| Jul 10 2024 | 6.13 | 0.14 | 2.34% | 6.00 | 6.13 | 6.00 | 390,414 |
| Jul 09 2024 | 5.99 | 0.04 | 0.67% | 5.95 | 6.00 | 5.89 | 349,191 |
| Jul 08 2024 | 5.95 | 0.06 | 1.02% | 5.90 | 5.97 | 5.88 | 443,295 |
| Jul 05 2024 | 5.89 | -0.06 | -1.01% | 5.93 | 5.96 | 5.85 | 496,213 |
| Jul 03 2024 | 5.95 | 0.04 | 0.68% | 5.93 | 6.00 | 5.90 | 275,693 |
| Jul 02 2024 | 5.91 | 0.18 | 3.14% | 5.75 | 5.92 | 5.73 | 515,072 |
| Jul 01 2024 | 5.73 | -0.11 | -1.88% | 5.84 | 5.88 | 5.655 | 748,163 |
| Jun 28 2024 | 5.84 | -0.07 | -1.18% | 5.76 | 5.865 | 5.68 | 1,274,285 |
| Jun 27 2024 | 5.91 | -0.20 | -3.27% | 6.11 | 6.11 | 5.81 | 933,875 |
| Jun 26 2024 | 6.11 | -0.07 | -1.13% | 6.15 | 6.15 | 6.09 | 732,872 |
| Jun 25 2024 | 6.18 | -0.05 | -0.80% | 6.23 | 6.23 | 6.165 | 319,866 |
| Jun 24 2024 | 6.23 | -0.01 | -0.16% | 6.23 | 6.32 | 6.1798 | 468,198 |
| Jun 21 2024 | 6.24 | 0.13 | 2.13% | 6.12 | 6.25 | 6.07 | 2,440,784 |
| Jun 20 2024 | 6.11 | 0.08 | 1.33% | 6.01 | 6.22 | 6.01 | 866,713 |
