Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| New York Mortgage Trust Inc | NYMT | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.05 | -0.73% | 6.80 | 06:24:02 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 6.86 | 6.86 | 7.1792 | 7.02 | 6.85 |
NYMT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.14 | 7.19 | 6.85 | 6.98 | 492,256 | -0.34 | -4.76% |
| 1 Month | 7.13 | 7.35 | 6.70 | 7.00 | 584,909 | -0.33 | -4.63% |
| 3 Months | 7.55 | 7.675 | 6.70 | 7.16 | 621,945 | -0.75 | -9.93% |
| 6 Months | 7.79 | 9.67 | 6.70 | 7.92 | 678,920 | -0.99 | -12.71% |
| 1 Year | 10.25 | 10.63 | 6.70 | 8.60 | 652,444 | -3.45 | -33.66% |
| 3 Years | 18.48 | 19.74 | 6.70 | 13.07 | 2,205,276 | -11.68 | -63.20% |
| 5 Years | 25.24 | 25.88 | 3.9284 | 14.35 | 3,555,507 | -18.44 | -73.06% |
NYMT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 6.85 | -0.13 | -1.79% | 6.95 | 6.9575 | 6.85 | 467,020 |
| 30 Apr 2024 | 6.975 | -0.07 | -0.92% | 7.07 | 7.19 | 6.96 | 471,561 |
| 27 Apr 2024 | 7.04 | 0.07 | 1.00% | 7.00 | 7.1092 | 6.99 | 322,983 |
| 26 Apr 2024 | 6.97 | -0.13 | -1.83% | 7.07 | 7.1155 | 6.96 | 679,863 |
| 25 Apr 2024 | 7.10 | -0.10 | -1.39% | 7.14 | 7.16 | 7.05 | 519,854 |
| 24 Apr 2024 | 7.20 | 0.14 | 1.98% | 7.03 | 7.25 | 7.03 | 586,361 |
| 23 Apr 2024 | 7.06 | 0.10 | 1.44% | 6.98 | 7.08 | 6.935 | 476,336 |
| 20 Apr 2024 | 6.96 | 0.14 | 2.05% | 6.79 | 6.97 | 6.79 | 1,029,767 |
| 19 Apr 2024 | 6.82 | 0.00 | 0.00% | 6.80 | 6.86 | 6.77 | 565,170 |
| 18 Apr 2024 | 6.82 | 0.09 | 1.34% | 6.78 | 6.89 | 6.77 | 518,352 |
| 17 Apr 2024 | 6.73 | -0.14 | -2.04% | 6.86 | 6.86 | 6.70 | 880,680 |
| 16 Apr 2024 | 6.87 | -0.11 | -1.58% | 6.96 | 7.03 | 6.80 | 675,979 |
| 13 Apr 2024 | 6.98 | -0.09 | -1.27% | 7.03 | 7.065 | 6.96 | 635,821 |
| 12 Apr 2024 | 7.07 | 0.12 | 1.73% | 7.00 | 7.09 | 6.82 | 763,158 |
| 11 Apr 2024 | 6.95 | -0.38 | -5.18% | 7.24 | 7.24 | 6.855 | 795,574 |
| 10 Apr 2024 | 7.33 | 0.09 | 1.24% | 7.28 | 7.34 | 7.22 | 293,756 |
| 09 Apr 2024 | 7.24 | 0.11 | 1.54% | 7.12 | 7.26 | 7.12 | 463,021 |
| 06 Apr 2024 | 7.13 | -0.07 | -0.97% | 7.17 | 7.19 | 7.06 | 557,238 |
| 05 Apr 2024 | 7.20 | -0.04 | -0.55% | 7.29 | 7.35 | 7.175 | 560,156 |
| 04 Apr 2024 | 7.24 | 0.08 | 1.12% | 7.13 | 7.255 | 7.08 | 435,538 |
| 03 Apr 2024 | 7.16 | -0.10 | -1.38% | 7.24 | 7.24 | 7.06 | 702,065 |
| 02 Apr 2024 | 7.26 | 0.06 | 0.83% | 7.20 | 7.26 | 7.13 | 647,215 |
