NYMT

New York Mortgage Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.01 0.36% 2.75 20:00:00
Close Price Low Price High Price Open Price Previous Close
2.69 2.68 2.785 2.76 2.74
more quote information »

NYMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.492.822.402.653,246,0830.2610.44%
1 Month2.652.822.402.632,862,3830.103.77%
3 Months2.683.002.262.603,484,3850.072.61%
6 Months1.893.600.98212.139,680,0100.8645.5%
1 Year6.026.470.98213.447,701,718-3.27-54.32%
3 Years6.406.540.98214.293,830,255-3.65-57.03%
5 Years6.607.040.98214.502,649,900-3.85-58.33%

NYMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 2.69 -0.06 -2.18% 2.76 2.785 2.68 6,346,119
Sep 17 2020 2.75 -0.02 -0.72% 2.73 2.78 2.70 2,545,947
Sep 16 2020 2.77 0.12 4.53% 2.68 2.82 2.64 4,266,628
Sep 15 2020 2.65 0.06 2.32% 2.69 2.75 2.61 2,910,308
Sep 14 2020 2.59 0.11 4.44% 2.48 2.60 2.445 3,469,931
Sep 11 2020 2.48 0.02 0.81% 2.49 2.55 2.40 3,373,373
Sep 10 2020 2.46 -0.08 -3.15% 2.54 2.57 2.46 2,468,203
Sep 09 2020 2.54 -0.03 -1.17% 2.58 2.59 2.52 2,123,586
Sep 08 2020 2.57 -0.02 -0.77% 2.55 2.60 2.50 2,476,046
Sep 04 2020 2.59 0.01 0.39% 2.60 2.61 2.49 3,001,811
Sep 03 2020 2.58 -0.03 -1.15% 2.61 2.68 2.55 3,366,392
Sep 02 2020 2.61 0.01 0.38% 2.68 2.68 2.56 1,944,196
Sep 01 2020 2.6002 -0.04 -1.51% 2.62 2.69 2.58 2,659,634
Aug 31 2020 2.64 -0.12 -4.35% 2.73 2.80 2.64 3,216,898
Aug 28 2020 2.76 0.03 1.1% 2.75 2.76 2.7021 1,582,373
Aug 27 2020 2.73 0.05 1.87% 2.68 2.7658 2.66 2,204,179
Aug 26 2020 2.68 -0.03 -1.11% 2.72 2.72 2.67 2,859,134
Aug 25 2020 2.71 -0.01 -0.37% 2.73 2.76 2.64 2,521,636
Aug 24 2020 2.72 0.14 5.43% 2.58 2.76 2.53 3,837,279
Aug 21 2020 2.58 -0.08 -3.01% 2.65 2.68 2.57 3,509,788
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.