New York Mortgage Trust Inc (NYMT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 1.89393939394 | 6.6 | 6.98 | 6.56 | 890116 | 6.76596963 | CS |
| 4 | 0.015 | 0.223546944858 | 6.71 | 6.98 | 6.195 | 484440 | 6.62256377 | CS |
| 12 | 0.885 | 15.154109589 | 5.84 | 6.98 | 5.51 | 465657 | 6.4362548 | CS |
| 26 | -0.235 | -3.37643678161 | 6.96 | 7.35 | 5.51 | 577364 | 6.40764677 | CS |
| 52 | -1.925 | -22.2543352601 | 8.65 | 9.67 | 5.51 | 635346 | 7.34220277 | CS |
| 156 | -10.555 | -61.0821759259 | 17.28 | 18 | 5.51 | 1908652 | 11.8491602 | CS |
| 260 | -17.315 | -72.0257903494 | 24.04 | 25.88 | 3.9284 | 3347149 | 13.50041652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 6.74 | -0.11 | -1.61 | 6.84 | 6.91 | 6.725 | 2541592 |
| 1726785300 | 6.85 | 0.01 | 0.15 | 6.93 | 6.9389 | 6.79 | 518326 |
| 1726698900 | 6.84 | 0.08 | 1.18 | 6.79 | 6.98 | 6.75 | 467953 |
| 1726612500 | 6.76 | 0.01 | 0.15 | 6.79 | 6.85 | 6.73 | 440102 |
| 1726526100 | 6.75 | 0.14 | 2.12 | 6.63 | 6.78 | 6.5599999 | 510472 |
| 1726266900 | 6.61 | 0.13 | 2.01 | 6.51 | 6.625 | 6.51 | 315937 |
| 1726180500 | 6.48 | 0.14 | 2.21 | 6.37 | 6.495 | 6.3099999 | 326845 |
| 1726094100 | 6.34 | 0.02 | 0.32 | 6.29 | 6.34 | 6.195 | 335019 |
| 1726007700 | 6.32 | -0.01 | -0.16 | 6.36 | 6.37 | 6.245 | 440943 |
| 1725921300 | 6.33 | -0.05 | -0.78 | 6.38 | 6.38 | 6.3 | 415194 |
| 1725662100 | 6.38 | -0.03 | -0.47 | 6.41 | 6.4555 | 6.33 | 235053 |
| 1725575700 | 6.41 | 0.11 | 1.75 | 6.36 | 6.43 | 6.32 | 321485 |
| 1725489300 | 6.3 | -0.15 | -2.33 | 6.47 | 6.48 | 6.2717 | 373808 |
| 1725402900 | 6.45 | -0.22 | -3.30 | 6.61 | 6.625 | 6.425 | 368881 |
| 1725057300 | 6.67 | 0.01 | 0.15 | 6.71 | 6.72 | 6.61 | 234552 |
| 1724970900 | 6.66 | 0.04 | 0.60 | 6.63 | 6.71 | 6.6092 | 338688 |
| 1724884500 | 6.62 | -0.01 | -0.15 | 6.63 | 6.695 | 6.585 | 358568 |
| 1724798100 | 6.63 | -0.07 | -1.04 | 6.68 | 6.68 | 6.6 | 257692 |
| 1724711700 | 6.7 | 0.05 | 0.75 | 6.71 | 6.815 | 6.67 | 489870 |
| 1724452500 | 6.65 | 0.15 | 2.31 | 6.53 | 6.7 | 6.5199999 | 517660 |
| 1724366100 | 6.5 | 0.06 | 0.93 | 6.41 | 6.55 | 6.4 | 454229 |
| 1724279700 | 6.44 | 0.05 | 0.78 | 6.43 | 6.46 | 6.37 | 307119 |
| 1724193300 | 6.39 | -0.07 | -1.08 | 6.45 | 6.45 | 6.345 | 268245 |
| 1724106900 | 6.46 | 0.06 | 0.94 | 6.4 | 6.47 | 6.39 | 292679 |
| 1723847700 | 6.4 | 0.04 | 0.63 | 6.36 | 6.4349999 | 6.345 | 316014 |
| 1723761300 | 6.36 | 0.13 | 2.09 | 6.35 | 6.3949999 | 6.2699999 | 375713 |
| 1723674900 | 6.23 | 0.06 | 0.97 | 6.18 | 6.24 | 6.13 | 237599 |
| 1723588500 | 6.17 | 0.05 | 0.82 | 6.2 | 6.211 | 6.14 | 340097 |
| 1723502100 | 6.12 | -0.16 | -2.55 | 6.2699999 | 6.275 | 6.09 | 307889 |
| 1723242900 | 6.28 | -0.05 | -0.79 | 6.32 | 6.35 | 6.215 | 286589 |
| 1723156500 | 6.33 | 0.09 | 1.44 | 6.2699999 | 6.34 | 6.2295 | 346381 |
| 1723070100 | 6.24 | 0.13 | 2.13 | 6.2 | 6.339 | 6.13 | 437010 |
| 1722983700 | 6.11 | 0.26 | 4.44 | 5.84 | 6.13 | 5.8 | 600314 |
| 1722897300 | 5.85 | -0.32 | -5.19 | 5.8 | 5.96 | 5.51 | 902604 |
| 1722638100 | 6.17 | -0.18 | -2.83 | 6.18 | 6.28 | 6.08 | 685721 |
| 1722551700 | 6.35 | -0.13 | -2.01 | 6.5 | 6.545 | 6.19 | 774129 |
| 1722465300 | 6.48 | -0.12 | -1.82 | 6.62 | 6.65 | 6.47 | 550894 |
| 1722378900 | 6.6 | 0.06 | 0.92 | 6.58 | 6.65 | 6.51 | 354652 |
| 1722292500 | 6.54 | -0.14 | -2.10 | 6.73 | 6.77 | 6.525 | 523147 |
| 1722033300 | 6.68 | 0.16 | 2.45 | 6.66 | 6.71 | 6.59 | 586801 |
| 1721946900 | 6.5199999 | 0.06 | 0.93 | 6.5 | 6.6842 | 6.43 | 426738 |
| 1721860500 | 6.46 | -0.3 | -4.44 | 6.71 | 6.74 | 6.45 | 503002 |
| 1721774100 | 6.76 | 0.06 | 0.90 | 6.66 | 6.8 | 6.63 | 440218 |
| 1721687700 | 6.7 | 0.06 | 0.90 | 6.65 | 6.715 | 6.6 | 323335 |
| 1721428500 | 6.64 | -0.06 | -0.90 | 6.7 | 6.73 | 6.59 | 415349 |
| 1721342100 | 6.7 | -0.15 | -2.19 | 6.8 | 6.9 | 6.675 | 451534 |
| 1721255700 | 6.85 | 0.05 | 0.74 | 6.8 | 6.91 | 6.77 | 504649 |
| 1721169300 | 6.8 | 0.25 | 3.82 | 6.62 | 6.82 | 6.58 | 662696 |
| 1721082900 | 6.55 | 0.06 | 0.92 | 6.5 | 6.5599999 | 6.43 | 475073 |
| 1720823700 | 6.49 | 0.06 | 0.93 | 6.47 | 6.58 | 6.46 | 509231 |
| 1720737300 | 6.43 | 0.3 | 4.89 | 6.19 | 6.43 | 6.19 | 669951 |
| 1720650900 | 6.13 | 0.14 | 2.34 | 6 | 6.13 | 6 | 390414 |
| 1720564500 | 5.99 | 0.04 | 0.67 | 5.95 | 6 | 5.89 | 349191 |
| 1720478100 | 5.95 | 0.06 | 1.02 | 5.9 | 5.97 | 5.88 | 443295 |
| 1720218900 | 5.89 | -0.06 | -1.01 | 5.93 | 5.96 | 5.85 | 496213 |
| 1720040640 | 5.95 | 0.04 | 0.68 | 5.93 | 6 | 5.9 | 275693 |
| 1719959700 | 5.91 | 0.18 | 3.14 | 5.75 | 5.92 | 5.73 | 515072 |
| 1719873300 | 5.73 | -0.18 | -3.05 | 5.84 | 5.88 | 5.655 | 748163 |
| 1719614100 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1719527700 | 5.91 | -0.2 | -3.27 | 6.11 | 6.11 | 5.8099999 | 933875 |
| 1719441300 | 6.11 | -0.07 | -1.13 | 6.15 | 6.15 | 6.09 | 732872 |
| 1719354900 | 6.18 | -0.05 | -0.80 | 6.23 | 6.23 | 6.165 | 319866 |
| 1719268500 | 6.23 | -0.01 | -0.16 | 6.23 | 6.32 | 6.1798 | 468198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
