New York Mortgage Trust Inc (NYMTZ)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 19.34 | -0.34 | -1.74 | 19.68 | 19.83 | 19 | 16063 |
| 1734996900 | 19.6834 | -0.04 | -0.19 | 19.77 | 19.77 | 19.6769 | 1304 |
| 1734737700 | 19.72 | 0.17 | 0.87 | 19.56 | 19.72 | 19.5 | 5674 |
| 1734651300 | 19.55 | 0 | 0.00 | 19.6 | 19.7168 | 19.55 | 1728 |
| 1734564900 | 19.55 | -0.2 | -1.01 | 19.73 | 19.73 | 19.46 | 5243 |
| 1734478500 | 19.75 | -0.17 | -0.85 | 19.8 | 19.8486 | 19.7 | 8406 |
| 1734392100 | 19.92 | 0.03 | 0.15 | 19.7 | 19.99 | 19.7 | 3596 |
| 1734132900 | 19.89 | 0.19 | 0.96 | 19.71 | 19.899 | 19.68 | 4566 |
| 1734046500 | 19.7 | -0.03 | -0.15 | 19.68 | 19.71 | 19.66 | 3814 |
| 1733960100 | 19.73 | 0.03 | 0.15 | 19.9112 | 19.9112 | 19.65 | 6611 |
| 1733873700 | 19.7 | -0.1 | -0.51 | 19.8143 | 19.82 | 19.68 | 8972 |
| 1733787300 | 19.8 | -0.03 | -0.13 | 19.9 | 20 | 19.684 | 11377 |
| 1733528100 | 19.826 | -0.1 | -0.52 | 20.02 | 20.1 | 19.826 | 15750 |
| 1733441700 | 19.93 | -0.07 | -0.35 | 20.05 | 20.05 | 19.8 | 2666 |
| 1733355300 | 20 | 0 | 0.00 | 20.18 | 20.66 | 20 | 9834 |
| 1733268900 | 20 | 0.15 | 0.76 | 19.94 | 20 | 19.86 | 7146 |
| 1733182500 | 19.85 | -0.09 | -0.45 | 19.85 | 19.9827 | 19.85 | 3007 |
| 1732917840 | 19.94 | 0.09 | 0.45 | 19.9 | 19.95 | 19.77 | 5022 |
| 1732750500 | 19.85 | 0.05 | 0.25 | 19.86 | 19.89 | 19.85 | 1529 |
| 1732664100 | 19.8 | 0 | 0.00 | 19.89 | 19.89 | 19.8 | 54 |
| 1732577700 | 19.8 | 0 | 0.02 | 19.79 | 20.2899 | 19.76 | 20559 |
| 1732318500 | 19.7954 | -0.02 | -0.12 | 19.78 | 19.8 | 19.6932 | 1994 |
| 1732232100 | 19.82 | -0.01 | -0.05 | 19.82 | 19.82 | 19.6709 | 804 |
| 1732145700 | 19.8299 | 0.17 | 0.86 | 19.67 | 19.84 | 19.67 | 4075 |
| 1732059300 | 19.6601 | -0.39 | -1.94 | 20 | 20 | 19.45 | 16129 |
| 1731972900 | 20.05 | -0.4 | -1.96 | 20.35 | 20.35 | 19.92 | 21677 |
| 1731713700 | 20.45 | 0.12 | 0.59 | 20.33 | 20.5075 | 20.1988 | 2185 |
| 1731627300 | 20.33 | -0.05 | -0.25 | 20.38 | 20.38 | 20.16 | 4452 |
| 1731540900 | 20.38 | 0 | 0.00 | 20.37 | 20.38 | 20.37 | 4 |
| 1731454500 | 20.38 | -0.02 | -0.10 | 20.35 | 20.71 | 20.2649 | 3456 |
| 1731368100 | 20.4 | -0.03 | -0.15 | 20.39 | 20.45 | 20.2673 | 3335 |
| 1731108900 | 20.43 | -0.27 | -1.30 | 21.2127 | 21.4499 | 20.39 | 9120 |
| 1731022500 | 20.7 | 0.27 | 1.32 | 20.48 | 20.905 | 20.4129 | 5165 |
| 1730936100 | 20.43 | 0.04 | 0.20 | 20.4 | 20.43 | 20.25 | 5571 |
| 1730849700 | 20.39 | -0.06 | -0.29 | 20.5 | 20.5091 | 20.325 | 2778 |
| 1730763300 | 20.45 | 0.43 | 2.17 | 20.1 | 20.5281 | 20.0801 | 4803 |
| 1730500500 | 20.015 | -0.24 | -1.16 | 20.24 | 20.49 | 20 | 6551 |
| 1730414100 | 20.25 | 0.19 | 0.93 | 20.09 | 20.2501 | 20.02 | 4183 |
| 1730327700 | 20.064 | -0.02 | -0.10 | 20.08 | 20.2 | 20.02 | 5454 |
| 1730241300 | 20.085 | 0.01 | 0.03 | 20.14 | 20.26 | 20.0328 | 2340 |
| 1730154900 | 20.0784 | -0.37 | -1.82 | 20.5 | 20.5 | 20.02 | 4659 |
| 1729895700 | 20.45 | -0.09 | -0.45 | 20.61 | 20.61 | 20.45 | 4704 |
| 1729809300 | 20.5425 | -0.03 | -0.14 | 20.5966 | 20.5966 | 20.535 | 978 |
| 1729722900 | 20.5716 | -0.04 | -0.19 | 20.6 | 20.61 | 20.47 | 1455 |
| 1729636500 | 20.61 | -0.04 | -0.19 | 20.665 | 20.7 | 20.61 | 2194 |
| 1729550100 | 20.65 | -0.27 | -1.29 | 20.74 | 20.74 | 20.65 | 967 |
| 1729290900 | 20.92 | -0.01 | -0.05 | 20.75 | 20.92 | 20.66 | 5349 |
| 1729204500 | 20.93 | -0.05 | -0.24 | 20.91 | 21.1 | 20.85 | 5820 |
| 1729118100 | 20.98 | 0.03 | 0.12 | 21.04 | 21.04 | 20.82 | 9139 |
| 1729031700 | 20.9549 | -0.15 | -0.69 | 21.49 | 21.49 | 20.6 | 11970 |
| 1728945300 | 21.1 | -0.02 | -0.10 | 21.1 | 21.39 | 21.1 | 3405 |
| 1728686100 | 21.1216 | 0.06 | 0.27 | 21.09 | 21.39 | 21.09 | 3545 |
| 1728599700 | 21.064 | 0 | 0.00 | 21.25 | 21.25 | 21.064 | 158 |
| 1728513300 | 21.064 | -0.14 | -0.64 | 21.4 | 21.4 | 21.0558 | 3759 |
| 1728426900 | 21.2 | -0.22 | -1.01 | 21.49 | 21.49 | 21.13 | 2578 |
| 1728340500 | 21.417 | -0.08 | -0.39 | 21.5 | 21.5 | 20.6001 | 6229 |
| 1728081300 | 21.5 | -0.09 | -0.42 | 21.65 | 21.65 | 21.35 | 3169 |
| 1727994900 | 21.59 | 0.21 | 0.97 | 21.38 | 21.59 | 21.1 | 8489 |
| 1727908500 | 21.3833 | -0.02 | -0.08 | 21.36 | 21.59 | 21.2 | 6937 |
| 1727822100 | 21.4 | -0.25 | -1.15 | 21.33 | 21.4 | 21.03 | 3542 |
| 1727735700 | 21.65 | 0.16 | 0.74 | 21.55 | 21.65 | 21.5 | 8268 |
| 1727476500 | 21.49 | 0.05 | 0.23 | 21.49 | 21.53 | 21.4 | 3400 |
| 1727390100 | 21.44 | -0.05 | -0.23 | 21.4 | 21.58 | 21.4 | 4497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
