New York Mortgage Trust Inc (NYMT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.588235294118 | 6.8 | 6.91 | 6.59 | 427017 | 6.73615289 | CS |
| 4 | 0.61 | 9.91869918699 | 6.15 | 6.91 | 5.655 | 518712 | 6.27908139 | CS |
| 12 | -0.1 | -1.45772594752 | 6.86 | 7.1792 | 5.65 | 656321 | 6.13897253 | CS |
| 26 | -1.65 | -19.6195005945 | 8.41 | 8.5104 | 5.65 | 631277 | 6.73494564 | CS |
| 52 | -3.61 | -34.8119575699 | 10.37 | 10.63 | 5.65 | 666022 | 7.79446922 | CS |
| 156 | -10.56 | -60.9699769053 | 17.32 | 18 | 5.65 | 2007070 | 12.26705154 | CS |
| 260 | -17.6 | -72.249589491 | 24.36 | 25.88 | 3.9284 | 3465214 | 13.91780897 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 6.24 | 0.13 | 2.13 | 6.12 | 6.25 | 6.07 | 2440784 |
| 1718922900 | 6.11 | 0.08 | 1.33 | 6.01 | 6.22 | 6.01 | 866713 |
| 1718750100 | 6.03 | -0.02 | -0.33 | 6.03 | 6.05 | 5.995 | 448530 |
| 1718663700 | 6.05 | 0.01 | 0.17 | 6.0199999 | 6.12 | 6 | 794626 |
| 1718404500 | 6.04 | 0 | 0.00 | 6 | 6.09 | 5.975 | 534778 |
| 1718318100 | 6.04 | 0.08 | 1.34 | 5.94 | 6.04 | 5.89 | 449208 |
| 1718231700 | 5.96 | 0.12 | 2.05 | 5.98 | 6.04 | 5.94 | 677683 |
| 1718145300 | 5.84 | -0.01 | -0.17 | 5.83 | 5.88 | 5.71 | 542855 |
| 1718058900 | 5.85 | 0.03 | 0.52 | 5.79 | 5.89 | 5.715 | 520845 |
| 1717799700 | 5.82 | -0.09 | -1.52 | 5.85 | 5.88 | 5.76 | 477780 |
| 1717713300 | 5.91 | -0.1 | -1.66 | 5.97 | 6 | 5.9 | 468880 |
| 1717626900 | 6.01 | 0.05 | 0.84 | 5.96 | 6.0199999 | 5.91 | 591357 |
| 1717540500 | 5.96 | -0.04 | -0.58 | 5.99 | 6.0292 | 5.942 | 378290 |
| 1717454100 | 5.995 | 0.04 | 0.76 | 6.03 | 6.13 | 5.97 | 520156 |
| 1717194900 | 5.95 | 0.08 | 1.36 | 5.9 | 6.055 | 5.8949999 | 910260 |
| 1717108500 | 5.87 | 0.18 | 3.16 | 5.7699999 | 5.89 | 5.75 | 874800 |
| 1717022100 | 5.69 | -0.21 | -3.56 | 5.8 | 5.89 | 5.65 | 857404 |
| 1716935700 | 5.9 | 0 | 0.00 | 5.9 | 5.925 | 5.83 | 652952 |
| 1716590100 | 5.9 | 0.13 | 2.25 | 5.8 | 5.915 | 5.76 | 791168 |
| 1716503700 | 5.7699999 | -0.33 | -5.33 | 6.1 | 6.105 | 5.7699999 | 862066 |
| 1716417300 | 6.095 | -0.01 | -0.08 | 6.1 | 6.16 | 6.0599999 | 502422 |
| 1716330900 | 6.1 | -0.07 | -1.13 | 6.17 | 6.1849999 | 6.08 | 489098 |
| 1716244500 | 6.17 | -0.1 | -1.59 | 6.25 | 6.2798 | 6.16 | 332133 |
| 1715985300 | 6.2699999 | -0.06 | -0.95 | 6.36 | 6.36 | 6.26 | 430123 |
| 1715898900 | 6.33 | 0.06 | 0.96 | 6.3 | 6.33 | 6.265 | 393618 |
| 1715812500 | 6.2699999 | 0.04 | 0.64 | 6.3 | 6.3592 | 6.22 | 433546 |
| 1715726100 | 6.23 | 0.09 | 1.47 | 6.18 | 6.33 | 6.18 | 584936 |
| 1715639700 | 6.14 | -0.01 | -0.16 | 6.19 | 6.225 | 6.1 | 607002 |
| 1715380500 | 6.15 | -0.03 | -0.49 | 6.18 | 6.25 | 6.13 | 516740 |
| 1715294100 | 6.18 | 0.16 | 2.66 | 6.0199999 | 6.18 | 6.0199999 | 638971 |
| 1715207700 | 6.0199999 | -0.13 | -2.11 | 6.1 | 6.1018 | 5.985 | 819568 |
| 1715121300 | 6.15 | 0 | 0.00 | 6.16 | 6.215 | 6.12 | 889115 |
| 1715034900 | 6.15 | -0.06 | -0.97 | 6.21 | 6.25 | 6.12 | 1020413 |
| 1714775700 | 6.21 | -0.06 | -0.88 | 6.32 | 6.42 | 6.07 | 1433388 |
| 1714689300 | 6.265 | -0.76 | -10.75 | 6.71 | 6.8 | 5.78 | 2388779 |
| 1714602900 | 7.02 | 0.17 | 2.48 | 6.86 | 7.1792 | 6.86 | 488105 |
| 1714516500 | 6.85 | -0.13 | -1.79 | 6.95 | 6.9575 | 6.85 | 467020 |
| 1714430100 | 6.975 | -0.07 | -0.92 | 7.07 | 7.19 | 6.96 | 471561 |
| 1714170900 | 7.04 | 0.07 | 1.00 | 7 | 7.1092 | 6.99 | 322983 |
| 1714084500 | 6.97 | -0.13 | -1.83 | 7.07 | 7.1155 | 6.96 | 679863 |
| 1713998100 | 7.1 | -0.1 | -1.39 | 7.14 | 7.16 | 7.05 | 519854 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
