New York Mortgage Trust Inc (NYMTI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.397456279809 | 25.16 | 25.35 | 25.05 | 12344 | 25.1139268 | CS |
| 4 | 0.06 | 0.24 | 25 | 25.35 | 24.85 | 30028 | 25.06122501 | CS |
| 12 | 0.06 | 0.24 | 25 | 25.35 | 24.85 | 30028 | 25.06122501 | CS |
| 26 | 0.06 | 0.24 | 25 | 25.35 | 24.85 | 30028 | 25.06122501 | CS |
| 52 | 0.06 | 0.24 | 25 | 25.35 | 24.85 | 30028 | 25.06122501 | CS |
| 156 | 0.06 | 0.24 | 25 | 25.35 | 24.85 | 30028 | 25.06122501 | CS |
| 260 | 0.06 | 0.24 | 25 | 25.35 | 24.85 | 30028 | 25.06122501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 25.06 | -0.04 | -0.16 | 25.235 | 25.35 | 25.06 | 7461 |
| 1721946900 | 25.1 | 0.02 | 0.08 | 25.12 | 25.13 | 25.05 | 12218 |
| 1721860500 | 25.08 | -0.05 | -0.20 | 25.1 | 25.13 | 25.05 | 17027 |
| 1721774100 | 25.13 | 0 | 0.00 | 25.25 | 25.25 | 25.08 | 10282 |
| 1721687700 | 25.13 | -0.02 | -0.08 | 25.15 | 25.19 | 25.08 | 10904 |
| 1721428500 | 25.15 | 0.03 | 0.12 | 25.16 | 25.35 | 25.14 | 11291 |
| 1721342100 | 25.1201 | 0.01 | 0.05 | 25.14 | 25.25 | 25.1201 | 11230 |
| 1721255700 | 25.1072 | 0.01 | 0.03 | 25.08 | 25.14 | 25.07 | 13608 |
| 1721169300 | 25.1 | 0 | 0.00 | 25.14 | 25.14 | 25.05 | 47943 |
| 1721082900 | 25.1 | 0.1 | 0.40 | 25.02 | 25.1999 | 25.01 | 55808 |
| 1720823700 | 25 | 0 | 0.00 | 25 | 25.02 | 24.99 | 10432 |
| 1720737300 | 24.999 | -0 | -0.00 | 25 | 25.04 | 24.9857 | 18970 |
| 1720650900 | 25 | 0.01 | 0.04 | 25.05 | 25.25 | 24.98 | 43455 |
| 1720564500 | 24.99 | -0.04 | -0.16 | 25.03 | 25.03 | 24.99 | 16640 |
| 1720478100 | 25.03 | -0.06 | -0.24 | 25.1 | 25.1 | 25 | 41260 |
| 1720218900 | 25.09 | 0.06 | 0.24 | 25 | 25.2 | 25 | 43545 |
| 1720040640 | 25.03 | -0.03 | -0.12 | 25 | 25.03 | 24.975 | 25646 |
| 1719959700 | 25.06 | 0.11 | 0.44 | 25 | 25.1 | 24.85 | 133175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
