New York Mortgage Trust Inc (NYMTM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 23.35 | -0.12 | -0.51 | 23.65 | 23.65 | 23.35 | 33389 |
| 1722033300 | 23.47 | -0.05 | -0.21 | 23.6 | 23.66 | 23.44 | 24790 |
| 1721946900 | 23.52 | -0.09 | -0.38 | 23.69 | 23.9 | 23.49 | 18156 |
| 1721860500 | 23.61 | -0.15 | -0.63 | 23.75 | 23.9 | 23.61 | 12598 |
| 1721774100 | 23.76 | -0.16 | -0.67 | 23.95 | 24 | 23.76 | 21619 |
| 1721687700 | 23.92 | -0.1 | -0.42 | 24.1 | 24.1 | 23.82 | 24944 |
| 1721428500 | 24.02 | 0.13 | 0.56 | 23.89 | 24.06 | 23.89 | 8939 |
| 1721342100 | 23.8853 | -0.09 | -0.39 | 24.01 | 24.1 | 23.88 | 9099 |
| 1721255700 | 23.98 | 0.05 | 0.20 | 23.98 | 24.04 | 23.8811 | 11805 |
| 1721169300 | 23.931 | 0.03 | 0.13 | 23.99 | 24 | 23.92 | 13349 |
| 1721082900 | 23.9001 | -0.01 | -0.04 | 23.99 | 24.02 | 23.9001 | 15513 |
| 1720823700 | 23.91 | 0.03 | 0.11 | 23.91 | 24 | 23.89 | 15208 |
| 1720737300 | 23.8848 | 0.07 | 0.31 | 23.85 | 23.9 | 23.79 | 7768 |
| 1720650900 | 23.81 | 0.06 | 0.25 | 23.82 | 23.83 | 23.71 | 4132 |
| 1720564500 | 23.75 | 0.03 | 0.13 | 23.72 | 23.8488 | 23.61 | 24804 |
| 1720478100 | 23.72 | -0.09 | -0.38 | 23.74 | 23.9 | 23.7 | 8435 |
| 1720218900 | 23.81 | 0.17 | 0.72 | 23.8902 | 23.8902 | 23.7101 | 2141 |
| 1720040640 | 23.64 | -0.01 | -0.04 | 23.63 | 23.93 | 23.6 | 13016 |
| 1719959700 | 23.65 | 0.15 | 0.64 | 23.5667 | 23.7153 | 23.5667 | 5994 |
| 1719873300 | 23.5 | -0.36 | -1.51 | 23.68 | 23.68 | 23.5 | 5088 |
| 1719614100 | 23.86 | -0.07 | -0.29 | 23.99 | 23.99 | 23.86 | 5182 |
| 1719527700 | 23.93 | -0.04 | -0.17 | 23.96 | 23.98 | 23.8978 | 7889 |
| 1719441300 | 23.9699 | 0.08 | 0.33 | 23.76 | 23.9699 | 23.76 | 9351 |
| 1719354900 | 23.89 | -0.03 | -0.13 | 23.93 | 23.95 | 23.64 | 26848 |
| 1719268500 | 23.92 | 0.12 | 0.50 | 23.84 | 23.94 | 23.83 | 2997 |
| 1719009300 | 23.8001 | -0.01 | -0.04 | 23.82 | 23.85 | 23.78 | 4921 |
| 1718922900 | 23.81 | 0.03 | 0.13 | 23.73 | 23.9 | 23.73 | 6419 |
| 1718750100 | 23.78 | 0.03 | 0.13 | 23.75 | 23.8 | 23.7 | 6113 |
| 1718663700 | 23.75 | 0 | 0.00 | 23.77 | 23.87 | 23.63 | 14121 |
| 1718404500 | 23.75 | 0.05 | 0.23 | 23.78 | 23.79 | 23.6959 | 3974 |
| 1718318100 | 23.6964 | -0.07 | -0.31 | 23.74 | 23.8904 | 23.65 | 13273 |
| 1718231700 | 23.77 | -0.08 | -0.31 | 23.95 | 23.95 | 23.745 | 8686 |
| 1718145300 | 23.845 | -0.09 | -0.36 | 23.75 | 23.9064 | 23.65 | 7293 |
| 1718058900 | 23.93 | 0.22 | 0.91 | 23.71 | 23.93 | 23.66 | 7466 |
| 1717799700 | 23.715 | 0 | 0.02 | 23.75 | 23.88 | 23.715 | 2982 |
| 1717713300 | 23.71 | -0.2 | -0.84 | 23.75 | 23.7506 | 23.6 | 10105 |
| 1717626900 | 23.91 | 0.03 | 0.13 | 23.9 | 23.9499 | 23.7501 | 6414 |
| 1717540500 | 23.88 | 0.07 | 0.29 | 23.8 | 23.95 | 23.7 | 7704 |
| 1717454100 | 23.81 | 0.01 | 0.04 | 23.66 | 23.85 | 23.66 | 4768 |
| 1717194900 | 23.8 | 0.15 | 0.63 | 23.65 | 23.8 | 23.65 | 7934 |
| 1717108500 | 23.65 | 0.01 | 0.04 | 23.64 | 23.74 | 23.638 | 6725 |
| 1717022100 | 23.6401 | -0.1 | -0.42 | 23.61 | 23.73 | 23.53 | 5978 |
| 1716935700 | 23.74 | -0.04 | -0.17 | 23.8 | 23.8 | 23.74 | 2160 |
| 1716590100 | 23.78 | 0.16 | 0.68 | 23.57 | 23.78 | 23.52 | 7532 |
| 1716503700 | 23.62 | -0.14 | -0.59 | 23.72 | 23.75 | 23.5 | 9256 |
| 1716417300 | 23.76 | 0.07 | 0.30 | 23.61 | 23.8 | 23.6 | 4671 |
| 1716330900 | 23.69 | -0.1 | -0.42 | 23.83 | 23.83 | 23.69 | 6672 |
| 1716244500 | 23.79 | 0.14 | 0.59 | 23.7 | 23.79 | 23.67 | 5102 |
| 1715985300 | 23.65 | -0.05 | -0.21 | 23.65 | 23.65 | 23.6 | 6253 |
| 1715898900 | 23.7 | 0.05 | 0.21 | 23.67 | 23.7 | 23.6 | 5355 |
| 1715812500 | 23.65 | -0 | -0.02 | 23.64 | 23.7 | 23.64 | 5496 |
| 1715726100 | 23.6542 | 0 | 0.02 | 23.65 | 23.68 | 23.62 | 7026 |
| 1715639700 | 23.6498 | 0.19 | 0.81 | 23.5 | 23.7 | 23.48 | 4863 |
| 1715380500 | 23.46 | 0.08 | 0.34 | 23.3 | 23.4897 | 23.3 | 8690 |
| 1715294100 | 23.38 | 0.01 | 0.04 | 23.35 | 23.45 | 23.3 | 5348 |
| 1715207700 | 23.37 | 0.06 | 0.26 | 23.32 | 23.37 | 23.21 | 17565 |
| 1715121300 | 23.31 | -0.14 | -0.60 | 23.44 | 23.45 | 23.29 | 3183 |
| 1715034900 | 23.45 | -0.06 | -0.26 | 23.3 | 23.45 | 23.1701 | 16657 |
| 1714775700 | 23.51 | 0.16 | 0.69 | 23.4 | 23.6 | 23.3 | 18046 |
| 1714689300 | 23.35 | -0.28 | -1.18 | 23.38 | 23.4 | 22.85 | 48706 |
| 1714602900 | 23.6291 | 0.17 | 0.72 | 23.51 | 23.6291 | 23.372 | 5318 |
| 1714516500 | 23.46 | 0.09 | 0.36 | 23.36 | 23.48 | 23.319 | 17081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
