Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mortgage Trust, Inc. - Common Stock (NQ: NYMT )

5.940 +0.060 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.620 6.000 5.610 5.940 4,768,202 +0.01(+0.08%)
Dec 19, 2024 6.070 6.138 5.915 5.935 841,349 -0.11(-1.74%)
Dec 18, 2024 6.380 6.470 6.005 6.040 961,695 -0.33(-5.18%)
Dec 17, 2024 6.500 6.534 6.330 6.370 1,070,536 -0.15(-2.30%)
Dec 16, 2024 6.480 6.555 6.445 6.520 527,940 +0.01(+0.15%)
Dec 13, 2024 6.450 6.510 6.350 6.510 436,458 +0.07(+1.09%)
Dec 12, 2024 6.480 6.520 6.410 6.440 514,606 -0.04(-0.62%)
Dec 11, 2024 6.480 6.590 6.411 6.480 613,233 -0.07(-1.07%)
Dec 10, 2024 6.540 6.585 6.470 6.550 606,762 -0.02(-0.30%)
Dec 09, 2024 6.350 6.600 6.350 6.570 1,452,107 +0.26(+4.12%)
Dec 06, 2024 6.230 6.320 6.180 6.310 888,755 +0.13(+2.10%)
Dec 05, 2024 6.090 6.200 6.065 6.180 614,241 +0.09(+1.48%)
Dec 04, 2024 6.050 6.100 6.000 6.090 527,112 +0.05(+0.83%)
Dec 03, 2024 6.180 6.190 5.965 6.040 794,530 -0.13(-2.11%)
Dec 02, 2024 6.180 6.185 6.055 6.170 1,433,653 +0.03(+0.49%)
Nov 29, 2024 6.260 6.270 6.130 6.140 526,303 -0.08(-1.29%)
Nov 27, 2024 6.070 6.320 6.070 6.220 743,050 +0.21(+3.49%)
Nov 26, 2024 6.120 6.120 5.970 6.010 682,133 -0.13(-2.12%)
Nov 25, 2024 6.040 6.170 6.040 6.140 1,056,939 +0.16(+2.68%)
Nov 22, 2024 5.900 6.050 5.900 5.980 498,718 +0.09(+1.53%)
Nov 21, 2024 5.820 5.920 5.790 5.890 589,065 +0.09(+1.55%)
Nov 20, 2024 5.910 5.930 5.740 5.800 744,907 -0.14(-2.36%)
Nov 19, 2024 5.900 5.957 5.890 5.940 628,565 -0.02(-0.34%)
Nov 18, 2024 5.960 5.985 5.830 5.960 717,348 +0.00(+0.00%)
Nov 15, 2024 5.990 6.000 5.900 5.960 573,790 +0.04(+0.68%)
Nov 14, 2024 5.930 6.230 5.820 5.920 990,137 +0.12(+2.07%)
Nov 13, 2024 5.820 5.865 5.770 5.800 683,871 +0.02(+0.35%)
Nov 12, 2024 6.000 6.010 5.770 5.780 686,178 -0.25(-4.15%)
Nov 11, 2024 5.990 6.080 5.925 6.030 685,309 +0.07(+1.17%)
Nov 08, 2024 5.890 6.045 5.890 5.960 697,272 +0.07(+1.19%)
Nov 07, 2024 5.800 5.970 5.800 5.890 709,527 +0.09(+1.55%)
Nov 06, 2024 5.850 5.940 5.570 5.800 1,243,196 +0.09(+1.58%)
Nov 05, 2024 5.680 5.770 5.640 5.710 940,289 +0.03(+0.53%)
Nov 04, 2024 5.720 5.790 5.620 5.680 1,272,309 -0.04(-0.70%)
Nov 01, 2024 5.830 5.870 5.690 5.720 1,664,665 -0.05(-0.87%)
Oct 31, 2024 5.890 6.140 5.750 5.770 1,550,829 +0.17(+3.04%)
Oct 30, 2024 5.450 5.645 5.410 5.600 1,383,118 +0.16(+2.94%)
Oct 29, 2024 5.220 5.450 5.140 5.440 1,123,154 +0.16(+3.03%)
Oct 28, 2024 5.260 5.380 5.240 5.280 964,664 +0.04(+0.76%)
Oct 25, 2024 5.290 5.390 5.230 5.240 700,222 -0.02(-0.38%)
Oct 24, 2024 5.240 5.275 5.160 5.260 531,444 +0.03(+0.57%)
Oct 23, 2024 5.310 5.310 5.170 5.230 553,457 -0.08(-1.51%)
Oct 22, 2024 5.380 5.390 5.280 5.310 824,284 -0.08(-1.48%)
Oct 21, 2024 5.570 5.590 5.370 5.390 910,233 -0.19(-3.41%)
Oct 18, 2024 5.610 5.665 5.580 5.580 485,612 -0.03(-0.53%)
Oct 17, 2024 5.800 5.840 5.590 5.610 528,372 -0.18(-3.11%)
Oct 16, 2024 5.670 5.800 5.670 5.790 628,445 +0.14(+2.48%)
Oct 15, 2024 5.540 5.680 5.540 5.650 723,883 +0.12(+2.17%)
Oct 14, 2024 5.490 5.570 5.400 5.530 782,014 +0.06(+1.10%)
Oct 11, 2024 5.580 5.590 5.460 5.470 756,078 -0.08(-1.44%)
Oct 10, 2024 5.540 5.620 5.530 5.550 748,647 -0.08(-1.42%)
Oct 09, 2024 5.660 5.687 5.610 5.630 506,440 -0.01(-0.18%)
Oct 08, 2024 5.660 5.690 5.600 5.640 737,491 -0.02(-0.35%)
Oct 07, 2024 5.800 5.840 5.620 5.660 639,385 -0.17(-2.92%)
Oct 04, 2024 5.900 5.930 5.785 5.830 711,471 -0.06(-1.02%)
Oct 03, 2024 5.990 6.000 5.890 5.890 645,742 -0.10(-1.67%)
Oct 02, 2024 6.120 6.120 5.990 5.990 477,627 -0.13(-2.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.