ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
New York Mortgage Trust Inc

New York Mortgage Trust Inc (NYMT)

6.74
-0.11
(-1.61%)
Closed September 22 4:00PM
6.75
0.01
(0.15%)
After Hours: 6:58PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.213.211009174316.546.986.514414276.77480581CS
40.223.369065849926.536.986.1953779176.58297388CS
120.9917.18755.766.985.514438076.37674631CS
26-0.39-5.462184873957.147.45.515682206.42421216CS
52-2.51-27.10583153359.269.675.516320007.37800759CS
156-10.57-61.027713625917.32185.51191176811.89112712CS
260-17.25-71.8752425.883.9284335064313.52160998CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17268717006.74-0.11-1.616.846.916.7252541592
17267853006.850.010.156.896.90376.79500354
17266989006.840.081.186.796.986.75467867
17266125006.760.010.156.796.856.73434664
17265261006.750.142.126.66.786.5599999506105
17262669006.610.132.016.546.6256.51298145
17261805006.480.142.216.396.4956.3099999324671
17260941006.340.020.326.296.346.195335019
17260077006.32-0.01-0.166.356.376.245435127
17259213006.33-0.05-0.786.386.386.3415194
17256621006.38-0.03-0.476.436.45556.33228632
17255757006.410.111.756.36146.436.32314260
17254893006.3-0.15-2.336.476.486.2717373808
17254029006.45-0.22-3.306.6156.6256.425349551
17250573006.670.010.156.716.726.61234552
17249709006.660.040.606.636.716.6092338688
17248845006.62-0.01-0.156.636.6956.585358568
17247981006.63-0.07-1.046.686.686.6257692
17247117006.70.050.756.716.8156.67489870
17244525006.650.152.316.536.76.5199999517660
17243661006.50.060.936.416.556.4454229
17242797006.440.050.786.436.466.37307119
17241933006.39-0.07-1.086.456.456.345268245
17241069006.460.060.946.46.476.39292679
17238477006.40.040.636.376.43499996.345307450
17237613006.360.132.096.356.39499996.2699999375713
17236749006.230.060.976.186.246.13237599
17235885006.170.050.826.176.2116.14330998
17235021006.12-0.16-2.556.26999996.2756.09307889
17232429006.28-0.05-0.796.326.356.215286589
17231565006.330.091.446.26999996.346.2295346381
17230701006.240.132.136.26.3396.13437010
17229837006.110.264.445.846.135.8600314
17228973005.85-0.32-5.195.7555.965.51878495
17226381006.17-0.18-2.836.186.286.08675198
17225517006.35-0.13-2.016.56.5456.19774129
17224653006.48-0.12-1.826.626.656.47550894
17223789006.60.060.926.586.656.51354652
17222925006.54-0.14-2.106.736.776.525523147
17220333006.680.162.456.666.716.59586801
17219469006.51999990.060.936.496.68426.48422826
17218605006.46-0.3-4.446.716.746.45501946
17217741006.760.050.756.666.86.63440218
17216877006.710.071.056.656.7156.6194681
17214285006.64-0.06-0.906.716.736.59393552
17213421006.7-0.15-2.196.86.96.675451534
17212557006.850.050.746.836.916.8096493116
17211693006.80.253.826.626.826.58662696
17210829006.550.060.926.56.55999996.43475073
17208237006.490.060.936.476.586.46509231
17207373006.430.34.896.2356.436.21627623
17206509006.130.142.3466.136390414
17205645005.990.040.675.9565.89349191
17204781005.950.061.025.95.975.88443295
17202189005.89-0.06-1.015.935.965.85496213
17200406405.950.040.685.9365.9275693
17199597005.910.183.145.755.925.73515072
17198733005.73-0.11-1.885.845.885.655748163
17196141005.84-0.07-1.185.765.8655.681274285
17195277005.91-0.2-3.276.116.115.8099999933875
17194413006.11-0.07-1.136.156.156.09732872
17193549006.18-0.05-0.806.236.236.165319866
17192685006.23-0.01-0.166.236.326.1798468198

Your Recent History

Delayed Upgrade Clock