New York Mortgage Historical Data - NYMT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
New York Mortgage Trust Inc NYMT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.13 12.04% 1.21 1.19 1.35 1.25 1.08 18:00:00
more quote information »

NYMT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.752.031.011.3512,991,776-0.54-30.86%
1 Month5.575.760.98212.1121,169,895-4.36-78.28%
3 Months6.286.410.98213.6912,337,695-5.07-80.73%
6 Months6.036.470.98214.387,892,209-4.82-79.93%
1 Year6.156.470.98214.845,403,911-4.94-80.33%
3 Years6.066.690.98215.272,714,947-4.85-80.03%
5 Years7.758.050.98215.462,009,783-6.54-84.39%

NYMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 1.10 -0.05 -4.35% 1.20 1.28 1.01 13,616,465
Apr 02 2020 1.15 -0.13 -10.17% 1.30 1.47 1.10 11,468,940
Apr 01 2020 1.2802 -0.30 -18.97% 1.43 1.53 1.26 12,969,879
Mar 31 2020 1.58 -0.02 -1.25% 1.61 1.74 1.51 10,038,338
Mar 30 2020 1.60 -0.29 -15.34% 1.75 2.03 1.47 16,865,260
Mar 27 2020 1.89 0.06 3.28% 2.08 2.77 1.82 27,411,926
Mar 26 2020 1.83 0.55 42.97% 1.50 2.22 1.37 59,660,381
Mar 25 2020 1.28 0.23 21.9% 1.28 1.45 1.10 26,773,832
Mar 24 2020 1.05 -0.83 -44.0% 1.30 1.95 0.9821 39,898,365
Mar 23 2020 1.875 -0.34 -15.16% 2.16 2.30 1.835 12,537,365
Mar 20 2020 2.21 0.31 16.32% 2.17 2.49 1.95 34,337,760
Mar 19 2020 1.90 0.34 21.79% 1.75 2.02 1.40 21,127,851
Mar 18 2020 1.56 -0.51 -24.64% 1.89 2.09 1.18 26,680,318
Mar 17 2020 2.07 -0.74 -26.33% 3.10 3.24 1.98 26,483,411
Mar 16 2020 2.81 -1.41 -33.41% 3.70 4.00 2.81 16,849,956
Mar 13 2020 4.22 0.11 2.68% 4.64 4.75 3.79 15,501,952
Mar 12 2020 4.11 -1.10 -21.11% 4.84 5.11 4.04 12,280,415
Mar 11 2020 5.21 -0.37 -6.63% 5.47 5.55 5.15 9,597,168
Mar 10 2020 5.58 0.23 4.3% 5.60 5.70 5.30 12,108,769
Mar 09 2020 5.35 -0.53 -9.01% 5.57 5.76 5.35 11,585,602
Mar 06 2020 5.88 -0.12 -2.0% 5.90 5.95 5.71 7,870,919
See More Historical Prices »
Your Recent History
NASDAQ
NYMT
New York M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200406 22:22:51