Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NYMT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.97 | -0.13 | -1.83% | 7.07 | 7.1155 | 6.96 | 679,863 |
| Apr 24 2024 | 7.10 | -0.10 | -1.39% | 7.14 | 7.16 | 7.05 | 519,854 |
| Apr 23 2024 | 7.20 | 0.14 | 1.98% | 7.03 | 7.25 | 7.03 | 586,361 |
| Apr 22 2024 | 7.06 | 0.10 | 1.44% | 6.98 | 7.08 | 6.935 | 476,336 |
| Apr 19 2024 | 6.96 | 0.14 | 2.05% | 6.79 | 6.97 | 6.79 | 1,029,767 |
| Apr 18 2024 | 6.82 | 0.00 | 0.00% | 6.80 | 6.86 | 6.77 | 565,170 |
| Apr 17 2024 | 6.82 | 0.09 | 1.34% | 6.78 | 6.89 | 6.77 | 518,352 |
| Apr 16 2024 | 6.73 | -0.14 | -2.04% | 6.86 | 6.86 | 6.70 | 880,680 |
| Apr 15 2024 | 6.87 | -0.11 | -1.58% | 6.96 | 7.03 | 6.80 | 675,979 |
| Apr 12 2024 | 6.98 | -0.09 | -1.27% | 7.03 | 7.065 | 6.96 | 635,821 |
| Apr 11 2024 | 7.07 | 0.12 | 1.73% | 7.00 | 7.09 | 6.82 | 763,158 |
| Apr 10 2024 | 6.95 | -0.38 | -5.18% | 7.24 | 7.24 | 6.855 | 795,574 |
| Apr 09 2024 | 7.33 | 0.09 | 1.24% | 7.28 | 7.34 | 7.22 | 293,756 |
| Apr 08 2024 | 7.24 | 0.11 | 1.54% | 7.12 | 7.26 | 7.12 | 463,021 |
| Apr 05 2024 | 7.13 | -0.07 | -0.97% | 7.17 | 7.19 | 7.06 | 557,238 |
| Apr 04 2024 | 7.20 | -0.04 | -0.55% | 7.29 | 7.35 | 7.175 | 560,156 |
| Apr 03 2024 | 7.24 | 0.08 | 1.12% | 7.13 | 7.255 | 7.08 | 435,538 |
| Apr 02 2024 | 7.16 | -0.10 | -1.38% | 7.24 | 7.24 | 7.06 | 702,065 |
| Apr 01 2024 | 7.26 | 0.06 | 0.83% | 7.20 | 7.26 | 7.13 | 647,215 |
| Mar 28 2024 | 7.20 | 0.07 | 0.98% | 7.12 | 7.26 | 7.12 | 495,449 |
| Mar 27 2024 | 7.13 | 0.25 | 3.63% | 6.90 | 7.13 | 6.88 | 525,709 |
| Mar 26 2024 | 6.88 | -0.11 | -1.57% | 7.04 | 7.04 | 6.87 | 437,378 |
| Mar 25 2024 | 6.99 | 0.04 | 0.58% | 6.96 | 7.09 | 6.95 | 530,673 |
| Mar 22 2024 | 6.95 | -0.38 | -5.18% | 7.12 | 7.16 | 6.94 | 744,106 |
| Mar 21 2024 | 7.33 | 0.02 | 0.27% | 7.34 | 7.38 | 7.28 | 1,023,292 |
| Mar 20 2024 | 7.31 | 0.13 | 1.81% | 7.14 | 7.40 | 7.13 | 767,688 |
| Mar 19 2024 | 7.18 | 0.02 | 0.28% | 7.17 | 7.21 | 7.12 | 539,324 |
| Mar 18 2024 | 7.16 | -0.05 | -0.69% | 7.18 | 7.24 | 7.13 | 570,611 |
| Mar 15 2024 | 7.21 | 0.11 | 1.55% | 7.09 | 7.27 | 7.0599 | 1,668,014 |
| Mar 14 2024 | 7.10 | -0.22 | -3.01% | 7.30 | 7.31 | 7.02 | 649,485 |
| Mar 13 2024 | 7.32 | 0.04 | 0.55% | 7.25 | 7.3706 | 7.25 | 586,489 |
| Mar 12 2024 | 7.28 | 0.01 | 0.14% | 7.26 | 7.28 | 7.18 | 425,753 |
| Mar 11 2024 | 7.27 | 0.06 | 0.83% | 7.18 | 7.28 | 7.175 | 412,393 |
| Mar 08 2024 | 7.21 | 0.04 | 0.56% | 7.24 | 7.31 | 7.16 | 448,403 |
| Mar 07 2024 | 7.17 | 0.12 | 1.70% | 7.13 | 7.205 | 7.09 | 424,157 |
| Mar 06 2024 | 7.05 | 0.07 | 1.00% | 7.00 | 7.05 | 6.9592 | 541,939 |
| Mar 05 2024 | 6.98 | -0.05 | -0.71% | 6.99 | 7.05 | 6.95 | 536,404 |
| Mar 04 2024 | 7.03 | -0.10 | -1.40% | 7.12 | 7.12 | 7.00 | 667,415 |
| Mar 01 2024 | 7.13 | -0.08 | -1.11% | 7.20 | 7.20 | 7.075 | 431,141 |
| Feb 29 2024 | 7.21 | 0.22 | 3.15% | 7.05 | 7.22 | 7.03 | 813,024 |
| Feb 28 2024 | 6.99 | -0.12 | -1.69% | 7.05 | 7.06 | 6.979 | 439,259 |
| Feb 27 2024 | 7.11 | 0.01 | 0.14% | 7.15 | 7.16 | 7.02 | 641,715 |
| Feb 26 2024 | 7.10 | -0.24 | -3.27% | 7.31 | 7.345 | 7.07 | 631,091 |
| Feb 23 2024 | 7.34 | 0.11 | 1.52% | 7.20 | 7.37 | 7.12 | 814,459 |
| Feb 22 2024 | 7.23 | -0.16 | -2.17% | 7.47 | 7.4944 | 7.18 | 947,170 |
| Feb 21 2024 | 7.39 | -0.12 | -1.60% | 7.51 | 7.52 | 7.34 | 579,716 |
| Feb 20 2024 | 7.51 | -0.08 | -1.05% | 7.47 | 7.57 | 7.42 | 432,929 |
| Feb 16 2024 | 7.59 | 0.06 | 0.80% | 7.43 | 7.635 | 7.3535 | 462,646 |
| Feb 15 2024 | 7.53 | 0.39 | 5.46% | 7.20 | 7.59 | 7.20 | 871,897 |
| Feb 14 2024 | 7.14 | -0.04 | -0.56% | 7.24 | 7.25 | 7.12 | 671,415 |
| Feb 13 2024 | 7.18 | -0.48 | -6.27% | 7.42 | 7.42 | 7.16 | 716,610 |
| Feb 12 2024 | 7.66 | 0.12 | 1.59% | 7.55 | 7.675 | 7.54 | 463,831 |
| Feb 09 2024 | 7.54 | 0.16 | 2.17% | 7.39 | 7.55 | 7.36 | 599,059 |
| Feb 08 2024 | 7.38 | 0.03 | 0.41% | 7.33 | 7.445 | 7.29 | 561,218 |
| Feb 07 2024 | 7.35 | -0.21 | -2.78% | 7.55 | 7.55 | 7.27 | 953,472 |
| Feb 06 2024 | 7.56 | 0.02 | 0.27% | 7.50 | 7.605 | 7.45 | 525,884 |
| Feb 05 2024 | 7.54 | -0.17 | -2.20% | 7.61 | 7.61 | 7.38 | 839,056 |
| Feb 02 2024 | 7.71 | -0.26 | -3.26% | 7.88 | 7.88 | 7.71 | 643,167 |
| Feb 01 2024 | 7.97 | 0.13 | 1.66% | 7.89 | 7.99 | 7.7301 | 657,262 |
| Jan 31 2024 | 7.84 | -0.34 | -4.16% | 8.19 | 8.19 | 7.84 | 571,898 |
| Jan 30 2024 | 8.18 | -0.29 | -3.42% | 8.42 | 8.43 | 8.17 | 484,451 |
| Jan 29 2024 | 8.47 | 0.09 | 1.07% | 8.36 | 8.48 | 8.3218 | 487,138 |
