$5.81 +0.04 (%) New York Mortgage Trust Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NYMT historical data

Date Open High Low Close Volume
5/27/20165.785.825.735.81829,918
5/26/20165.755.795.725.77465,932
5/25/20165.725.755.655.75436,417
5/24/20165.685.735.655.72507,935
5/23/20165.585.655.565.65479,139
5/20/20165.655.655.545.58699,559
5/19/20165.565.625.455.60723,919
5/18/20165.605.725.515.56589,331
5/17/20165.695.755.605.641,196,718
5/16/20165.695.755.635.69658,805
5/13/20165.655.675.575.67794,981
5/12/20165.715.745.635.69473,922
5/11/20165.715.785.675.71548,393
5/10/20165.745.745.605.71568,200
5/9/20165.545.725.485.70949,196
5/6/20165.335.545.335.52687,911
5/5/20165.235.425.225.36984,565
5/4/20164.975.254.975.22976,098
5/3/20165.155.155.005.07845,659
5/2/20165.205.245.095.14616,432
4/29/20165.155.215.115.20519,822
4/28/20165.205.225.155.17511,365
4/27/20165.235.255.155.20474,114
4/26/20165.075.225.065.201,129,160
4/25/20165.105.105.025.06702,381
4/22/20164.985.064.975.06577,733
4/21/20165.075.104.955.01635,558
4/20/20165.005.104.985.04778,400
4/19/20164.934.984.904.97390,557
4/18/20164.874.924.854.92372,548
4/15/20164.894.954.834.91262,675
4/14/20164.964.994.874.91323,236
4/13/20164.904.934.814.92580,530
4/12/20164.774.874.744.85535,802
4/11/20164.644.794.624.76682,615
4/8/20164.674.744.634.64534,581
4/7/20164.644.724.634.65467,898
4/6/20164.694.714.654.68314,334
4/5/20164.634.704.634.67380,730
4/4/20164.684.724.654.65495,341
4/1/20164.724.724.654.71430,937
3/31/20164.694.794.654.74777,410
3/30/20164.704.814.694.71647,963
3/29/20164.574.744.564.701,005,139
3/28/20164.504.604.454.57697,924
3/24/20164.514.554.414.50827,072
3/23/20164.774.874.584.581,398,078
3/22/20165.065.124.985.012,118,270
3/21/20164.955.084.945.031,810,337
3/18/20164.794.804.674.671,402,459
3/17/20164.524.764.524.751,201,510
3/16/20164.444.534.424.49609,242
3/15/20164.474.524.404.44687,004
3/14/20164.494.534.414.52500,043
3/11/20164.364.484.354.47533,975
3/10/20164.504.524.324.39544,215
3/9/20164.534.574.444.48522,696
3/8/20164.664.694.484.49827,658
3/7/20164.564.714.554.66722,713
3/4/20164.474.704.454.541,087,220
3/3/20164.254.504.254.451,104,553
3/2/20164.214.294.174.26805,934
3/1/20164.244.274.154.21758,322
2/29/20164.014.214.004.181,344,405
2/26/20164.194.243.953.982,262,295
2/25/20164.044.174.004.161,321,709
2/24/20164.304.303.894.063,513,370
2/23/20164.985.104.955.08821,631
2/22/20164.934.994.894.97791,687
2/19/20164.874.914.814.87405,226
2/18/20164.854.904.824.88448,167
2/17/20164.794.894.784.85603,294
2/16/20164.714.794.654.78616,622
2/12/20164.494.654.494.61541,755
2/11/20164.524.564.404.47611,016
2/10/20164.644.704.574.59452,691
2/9/20164.724.744.564.61762,771
2/8/20164.754.804.634.76867,217
2/5/20164.874.884.804.80614,438
2/4/20164.804.934.794.86655,752
2/3/20164.754.824.644.81813,074
2/2/20164.734.744.614.71523,702
2/1/20164.834.854.714.77673,436
1/29/20164.644.844.644.841,403,641
1/28/20164.604.724.574.63578,205
1/27/20164.674.714.544.58809,555
1/26/20164.484.694.434.671,076,713
1/25/20164.684.744.434.431,174,670
1/22/20164.374.604.344.591,068,541
1/21/20164.234.444.234.34831,658
1/20/20164.254.343.824.312,774,583
1/19/20164.544.654.254.302,289,242
1/15/20164.784.824.454.641,977,171
1/14/20164.864.944.704.871,470,670
1/13/20165.135.194.824.871,712,054
1/12/20165.245.285.085.141,156,825
1/11/20165.305.355.205.21786,612
1/8/20165.325.445.275.27630,898
1/7/20165.425.495.315.31796,501
1/6/20165.445.575.415.51505,849
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center