New York Mortgage Trust Inc (NKZ0)
TG
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 | 0.15 | 2.63157894737 | 5.7 | 5.7 | 5.6 | 45 | 5.65111111 | DE |
| 4 | 0.55 | 10.3773584906 | 5.3 | 5.7 | 5.3 | 233 | 5.43524586 | DE |
| 12 | -0.85 | -12.6865671642 | 6.7 | 6.85 | 5.3 | 382 | 6.0382345 | DE |
| 26 | -2.05 | -25.9493670886 | 7.9 | 8 | 5.3 | 475 | 6.76109638 | DE |
| 52 | -2.9 | -33.1428571429 | 8.75 | 9.05 | 5.3 | 468 | 7.1500923 | DE |
| 156 | -2.9 | -33.1428571429 | 8.75 | 9.05 | 5.3 | 468 | 7.1500923 | DE |
| 260 | -2.9 | -33.1428571429 | 8.75 | 9.05 | 5.3 | 468 | 7.1500923 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1718915160 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1718828760 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1718742360 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 5 |
| 1718656020 | 5.65 | -0.05 | -0.88 | 5.65 | 5.65 | 5.65 | 122 |
| 1718396820 | 5.7 | 0.1 | 1.79 | 5.7 | 5.7 | 5.7 | 8 |
| 1718310420 | 5.6 | 0.1 | 1.82 | 5.5 | 5.6 | 5.5 | 275 |
| 1718224020 | 5.5 | 0.05 | 0.92 | 5.45 | 5.5 | 5.45 | 350 |
| 1718137620 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 250 |
| 1718051220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1717792020 | 5.3499999 | -0.15 | -2.73 | 5.3499999 | 5.3499999 | 5.3499999 | 300 |
| 1717705620 | 5.5 | -0.05 | -0.90 | 5.5 | 5.5 | 5.5 | 50 |
| 1717619220 | 5.55 | 0.1 | 1.83 | 5.4 | 5.55 | 5.4 | 125 |
| 1717532820 | 5.45 | -0.05 | -0.91 | 5.4 | 5.45 | 5.4 | 29 |
| 1717446420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1717187220 | 5.5 | 0.1 | 1.85 | 5.45 | 5.5 | 5.45 | 475 |
| 1717100820 | 5.4 | 0.05 | 0.93 | 5.3499999 | 5.4 | 5.3499999 | 102 |
| 1717014420 | 5.3499999 | -0.05 | -0.93 | 5.4 | 5.4 | 5.3499999 | 108 |
| 1716928020 | 5.4 | 0.05 | 0.93 | 5.4 | 5.4 | 5.4 | 371 |
| 1716841560 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 10 |
| 1716582420 | 5.3499999 | 0 | 0.00 | 5.3 | 5.4 | 5.3 | 1141 |
| 1716496020 | 5.3499999 | -0.2 | -3.60 | 5.45 | 5.45 | 5.3499999 | 1955 |
| 1716409620 | 5.55 | -0.1 | -1.77 | 5.55 | 5.55 | 5.55 | 120 |
| 1716323160 | 5.65 | -0.15 | -2.59 | 5.65 | 5.65 | 5.65 | 75 |
| 1716236760 | 5.8 | 0.1 | 1.75 | 5.8 | 5.8 | 5.8 | 4 |
| 1715977560 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1715891160 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1715804760 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1715718360 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1715631960 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 125 |
| 1715372820 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1715286420 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.7 | 364 |
| 1715200020 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1715113620 | 5.8 | 0.1 | 1.75 | 5.75 | 5.8 | 5.75 | 340 |
| 1715027220 | 5.7 | 0 | 0.00 | 5.85 | 5.85 | 5.7 | 500 |
| 1714768020 | 5.7 | 0.15 | 2.70 | 5.7 | 5.7 | 5.7 | 350 |
| 1714681560 | 5.55 | -0.85 | -13.28 | 5.55 | 5.55 | 5.55 | 181 |
| 1714508820 | 6.4 | -0.15 | -2.29 | 6.4 | 6.4 | 6.4 | 415 |
| 1714422420 | 6.55 | -0.05 | -0.76 | 6.55 | 6.55 | 6.55 | 180 |
| 1714163220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1714076820 | 6.6 | -0.05 | -0.75 | 6.6 | 6.6 | 6.6 | 20 |
| 1713990420 | 6.65 | 0.2 | 3.10 | 6.65 | 6.65 | 6.65 | 10 |
| 1713903960 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1713817560 | 6.45 | 0.1 | 1.57 | 6.45 | 6.45 | 6.45 | 600 |
| 1713558420 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1713472020 | 6.35 | -0.2 | -3.05 | 6.35 | 6.35 | 6.35 | 82 |
| 1713385620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1713299220 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1713212820 | 6.55 | 0 | 0.00 | 6.5 | 6.55 | 6.5 | 1000 |
| 1712953620 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1712867220 | 6.55 | -0.3 | -4.38 | 6.55 | 6.55 | 6.55 | 150 |
| 1712780760 | 6.85 | 0.15 | 2.24 | 6.85 | 6.85 | 6.85 | 100 |
| 1712694360 | 6.7 | 0.05 | 0.75 | 6.6 | 6.75 | 6.6 | 768 |
| 1712607960 | 6.65 | -0.05 | -0.75 | 6.6 | 6.65 | 6.6 | 3845 |
| 1712348760 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1712262360 | 6.7 | 0.05 | 0.75 | 6.55 | 6.7 | 6.55 | 325 |
| 1712175960 | 6.65 | -0.05 | -0.75 | 6.65 | 6.65 | 6.65 | 10 |
| 1712089560 | 6.7 | 0.1 | 1.52 | 6.7 | 6.7 | 6.7 | 25 |
| 1711661160 | 6.6 | 0.15 | 2.33 | 6.55 | 6.6 | 6.55 | 244 |
| 1711574820 | 6.45 | 0.05 | 0.78 | 6.45 | 6.45 | 6.45 | 400 |
| 1711488360 | 6.4 | -0.15 | -2.29 | 6.55 | 6.55 | 6.35 | 341 |
| 1711401960 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
