NYMT

New York Mortgage Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.02 -0.46% 4.35 19:59:35
Open Price Low Price High Price Close Price Prev Close
4.33 4.26 4.34 4.32 4.37
more quote information »

NYMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.274.374.254.342,596,3160.081.87%
1 Month4.294.474.254.362,158,0960.061.4%
3 Months4.574.574.134.362,491,284-0.22-4.81%
6 Months4.684.9354.134.472,861,679-0.33-7.05%
1 Year2.754.9352.413.963,222,0421.6058.18%
3 Years6.256.470.98214.034,467,892-1.90-30.4%
5 Years6.147.040.98214.333,116,997-1.79-29.15%

NYMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2021 4.32 -0.05 -1.14% 4.33 4.34 4.26 3,888,970
Sep 17 2021 4.37 0.06 1.39% 4.32 4.37 4.30 6,946,767
Sep 16 2021 4.31 -0.04 -0.92% 4.35 4.3561 4.31 1,367,405
Sep 15 2021 4.35 0.07 1.64% 4.29 4.35 4.2711 1,597,889
Sep 14 2021 4.28 -0.03 -0.7% 4.35 4.35 4.27 1,528,213
Sep 13 2021 4.31 0.06 1.41% 4.27 4.33 4.25 1,541,308
Sep 10 2021 4.25 -0.04 -0.93% 4.31 4.31 4.25 1,687,827
Sep 09 2021 4.29 -0.03 -0.69% 4.31 4.355 4.285 1,687,296
Sep 08 2021 4.32 0.01 0.23% 4.35 4.35 4.26 2,535,188
Sep 07 2021 4.31 -0.07 -1.6% 4.39 4.41 4.31 1,644,960
Sep 03 2021 4.38 -0.03 -0.68% 4.41 4.41 4.35 2,275,738
Sep 02 2021 4.41 -0.03 -0.68% 4.44 4.44 4.40 1,410,198
Sep 01 2021 4.44 0.02 0.45% 4.42 4.47 4.41 1,734,747
Aug 31 2021 4.42 0.07 1.61% 4.35 4.45 4.35 2,350,531
Aug 30 2021 4.35 -0.05 -1.14% 4.43 4.43 4.35 1,822,146
Aug 27 2021 4.40 0.07 1.62% 4.34 4.44 4.335 2,621,556
Aug 26 2021 4.33 -0.06 -1.37% 4.40 4.40 4.33 1,997,333
Aug 25 2021 4.39 0.01 0.23% 4.37 4.41 4.325 2,505,604
Aug 24 2021 4.38 0.03 0.69% 4.32 4.41 4.31 1,839,426
Aug 23 2021 4.35 0.07 1.64% 4.29 4.36 4.29 1,909,685
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.