New York Mortgage Trust Inc (NYMTI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 3.36842105263 | 23.75 | 24.56 | 23.655 | 11933 | 24.14852986 | CS |
| 4 | 0.01 | 0.040749796251 | 24.54 | 25.1499 | 23.09 | 24810 | 24.24078286 | CS |
| 12 | -0.77 | -3.04107424961 | 25.32 | 25.389 | 23.09 | 17225 | 24.65941744 | CS |
| 26 | -0.53 | -2.11323763955 | 25.08 | 25.59 | 23.09 | 13576 | 24.86781398 | CS |
| 52 | -0.45 | -1.8 | 25 | 26 | 23.09 | 16674 | 24.99252978 | CS |
| 156 | -0.45 | -1.8 | 25 | 26 | 23.09 | 16674 | 24.99252978 | CS |
| 260 | -0.45 | -1.8 | 25 | 26 | 23.09 | 16674 | 24.99252978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745447700 | 24.48 | 0.22 | 0.91 | 24.47 | 24.48 | 24.33 | 5306 |
| 1745361300 | 24.26 | 0.25 | 1.04 | 24.24 | 24.505 | 24.09 | 19031 |
| 1745274900 | 24.01 | 0.06 | 0.25 | 23.94 | 24.2104 | 23.94 | 12734 |
| 1744929300 | 23.95 | 0.25 | 1.05 | 23.75 | 24.05 | 23.655 | 10659 |
| 1744842900 | 23.7 | -0.05 | -0.21 | 23.96 | 24 | 23.56 | 11184 |
| 1744756500 | 23.75 | -0.04 | -0.17 | 23.76 | 24.0909 | 23.6992 | 13418 |
| 1744670100 | 23.79 | -0.08 | -0.34 | 23.99 | 23.99 | 23.6 | 24744 |
| 1744410900 | 23.87 | -0.02 | -0.08 | 23.9 | 24.13 | 23.8353 | 13690 |
| 1744324500 | 23.89 | 0.14 | 0.59 | 23.76 | 24 | 23.46 | 15778 |
| 1744238100 | 23.75 | 0.15 | 0.64 | 23.6 | 24 | 23.09 | 35514 |
| 1744151700 | 23.6 | -0.01 | -0.04 | 23.86 | 24 | 23.3 | 19115 |
| 1744065300 | 23.61 | -0.39 | -1.62 | 23.7 | 23.999 | 23.261 | 50485 |
| 1743806100 | 23.9999 | -0.57 | -2.31 | 24.63 | 24.64 | 23.92 | 41294 |
| 1743719700 | 24.567 | -0.23 | -0.94 | 24.78 | 24.7971 | 24.28 | 41791 |
| 1743633300 | 24.8 | -0.24 | -0.97 | 25.01 | 25.05 | 24.75 | 45408 |
| 1743546900 | 25.0438 | 0.15 | 0.62 | 25.1 | 25.12 | 24.8745 | 26987 |
| 1743460500 | 24.89 | 0.39 | 1.59 | 24.65 | 25.1499 | 24.51 | 71121 |
| 1743201300 | 24.5 | 0 | 0.00 | 24.525 | 24.55 | 24.5 | 8745 |
| 1743114900 | 24.5 | 0.03 | 0.12 | 24.54 | 24.55 | 24.45 | 4379 |
| 1743028500 | 24.47 | -0.08 | -0.33 | 24.6 | 24.64 | 24.43 | 20363 |
| 1742942100 | 24.55 | 0 | 0.00 | 24.59 | 24.63 | 24.51 | 10655 |
| 1742855700 | 24.55 | 0.02 | 0.08 | 24.59 | 24.6499 | 24.53 | 10782 |
| 1742596500 | 24.53 | -0.06 | -0.24 | 24.6 | 24.6119 | 24.52 | 12361 |
| 1742510100 | 24.5885 | -0.06 | -0.24 | 24.64 | 24.65 | 24.5 | 16362 |
| 1742423700 | 24.648 | -0.03 | -0.13 | 24.68 | 24.7 | 24.5801 | 14839 |
| 1742337300 | 24.6799 | 0.07 | 0.28 | 24.65 | 24.7 | 24.63 | 15316 |
| 1742250900 | 24.61 | -0.08 | -0.32 | 24.77 | 24.78 | 24.61 | 14679 |
| 1741991700 | 24.69 | -0.45 | -1.79 | 24.65 | 24.75 | 24.61 | 30368 |
| 1741905300 | 25.14 | -0.01 | -0.04 | 25.16 | 25.182 | 24.96 | 44237 |
| 1741818900 | 25.15 | -0.05 | -0.20 | 25.22 | 25.23 | 25.1342 | 25345 |
| 1741732500 | 25.2 | -0.01 | -0.05 | 25.25 | 25.28 | 25.089 | 16274 |
| 1741646100 | 25.2128 | -0.02 | -0.07 | 25.3 | 25.35 | 25.2128 | 11546 |
| 1741390500 | 25.23 | -0.06 | -0.24 | 25.2899 | 25.3 | 25.23 | 21179 |
| 1741304100 | 25.29 | 0.01 | 0.06 | 25.3 | 25.3 | 25.22 | 6597 |
| 1741217700 | 25.2752 | -0.06 | -0.26 | 25.25 | 25.31 | 25.22 | 7789 |
| 1741131300 | 25.34 | 0.08 | 0.32 | 25.31 | 25.34 | 25.175 | 9697 |
| 1741044900 | 25.2595 | 0.03 | 0.12 | 25.23 | 25.3 | 25.2179 | 6455 |
| 1740785700 | 25.23 | 0.03 | 0.12 | 25.18 | 25.259 | 25.18 | 11159 |
| 1740699300 | 25.2 | 0.02 | 0.08 | 25.1715 | 25.23 | 25.17 | 9640 |
| 1740612900 | 25.18 | -0.06 | -0.24 | 25.26 | 25.26 | 25.1 | 23751 |
| 1740526500 | 25.2399 | 0.01 | 0.04 | 25.2 | 25.26 | 25.18 | 6016 |
| 1740440100 | 25.23 | 0.05 | 0.20 | 25.23 | 25.26 | 25.22 | 1088 |
| 1740180900 | 25.18 | -0.03 | -0.13 | 25.19 | 25.24 | 25.15 | 9507 |
| 1740094500 | 25.2131 | 0.01 | 0.05 | 25.2 | 25.24 | 25.05 | 17479 |
| 1740008100 | 25.2 | 0.05 | 0.20 | 25.2 | 25.2 | 25.15 | 14050 |
| 1739921700 | 25.15 | -0.03 | -0.12 | 25.18 | 25.22 | 25.15 | 17147 |
| 1739576100 | 25.18 | -0.02 | -0.08 | 25.2 | 25.2 | 25.17 | 10596 |
| 1739489700 | 25.2 | 0.01 | 0.04 | 25.2 | 25.2 | 25.2 | 834 |
| 1739403300 | 25.1902 | -0.01 | -0.04 | 25.2 | 25.26 | 25.15 | 8160 |
| 1739316900 | 25.1999 | -0 | -0.00 | 25.28 | 25.28 | 25.19 | 7775 |
| 1739230500 | 25.2 | -0.05 | -0.20 | 25.31 | 25.31 | 25.18 | 20464 |
| 1738971300 | 25.2499 | -0.03 | -0.11 | 25.2499 | 25.25 | 25.22 | 7898 |
| 1738884900 | 25.2765 | -0.02 | -0.09 | 25.342 | 25.342 | 25.16 | 4207 |
| 1738798500 | 25.2999 | 0.06 | 0.23 | 25.27 | 25.3 | 25.24 | 4187 |
| 1738712100 | 25.241 | 0.03 | 0.12 | 25.35 | 25.389 | 25.1524 | 17076 |
| 1738625700 | 25.211 | 0.06 | 0.24 | 25.17 | 25.32 | 25.15 | 12697 |
| 1738366500 | 25.15 | -0.02 | -0.06 | 25.18 | 25.2 | 25.12 | 18344 |
| 1738280100 | 25.1659 | -0.03 | -0.14 | 25.32 | 25.33 | 25.1 | 10722 |
| 1738193700 | 25.2 | 0.03 | 0.10 | 25.2 | 25.2999 | 25.06 | 5341 |
| 1738107300 | 25.1746 | -0.06 | -0.22 | 25.25 | 25.35 | 25.1501 | 4455 |
| 1738020900 | 25.23 | -0.08 | -0.31 | 25.38 | 25.449 | 25.16 | 14248 |
| 1737761700 | 25.309 | -0.05 | -0.21 | 25.32 | 25.44 | 25.2601 | 8998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
