NYMT

New York Mortgage Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 -0.21% 4.73 19:59:18
Open Price Low Price High Price Close Price Prev Close
4.74 4.69 4.775 4.70 4.74
more quote information »

NYMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.574.9354.574.754,348,3680.163.5%
1 Month4.424.9354.364.603,076,5640.317.01%
3 Months4.684.9354.244.532,987,7500.051.07%
6 Months3.824.9353.504.243,279,9660.9123.82%
1 Year2.514.9352.263.453,600,3242.2288.45%
3 Years6.136.540.98214.084,357,797-1.40-22.84%
5 Years6.257.040.98214.353,012,633-1.52-24.32%

NYMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2021 4.70 -0.04 -0.84% 4.74 4.775 4.69 2,882,429
Jun 11 2021 4.74 -0.01 -0.21% 4.77 4.77 4.67 2,812,784
Jun 10 2021 4.75 -0.07 -1.45% 4.88 4.88 4.75 2,891,195
Jun 09 2021 4.82 0.06 1.26% 4.78 4.935 4.77 5,777,281
Jun 08 2021 4.76 0.12 2.59% 4.64 4.78 4.63 5,505,053
Jun 07 2021 4.64 0.06 1.31% 4.57 4.68 4.57 4,755,529
Jun 04 2021 4.58 0.07 1.55% 4.515 4.58 4.50 2,684,475
Jun 03 2021 4.51 -0.05 -1.1% 4.56 4.56 4.50 2,012,469
Jun 02 2021 4.56 -0.02 -0.44% 4.60 4.62 4.545 3,667,219
Jun 01 2021 4.58 0.06 1.33% 4.53 4.59 4.53 3,376,793
May 28 2021 4.52 0.01 0.22% 4.53 4.53 4.50 1,560,093
May 27 2021 4.51 -0.01 -0.22% 4.53 4.56 4.475 2,627,250
May 26 2021 4.52 0.07 1.57% 4.46 4.53 4.44 1,321,679
May 25 2021 4.45 -0.06 -1.33% 4.54 4.575 4.45 2,151,946
May 24 2021 4.51 0.01 0.22% 4.53 4.54 4.47 1,832,354
May 21 2021 4.50 -0.05 -1.1% 4.57 4.57 4.49 2,929,839
May 20 2021 4.55 0.06 1.34% 4.50 4.56 4.4699 2,961,891
May 19 2021 4.49 0.04 0.9% 4.45 4.51 4.36 3,897,101
May 18 2021 4.45 -0.01 -0.22% 4.5095 4.52 4.45 2,779,617
May 17 2021 4.46 -0.03 -0.67% 4.42 4.49 4.38 2,910,143
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.