$6.51 -0.02 (%) New York Mortgage Trust Inc - NASDAQ

Dec. 2, 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
12/2/20166.536.626.506.51501,261
12/1/20166.686.716.486.531,268,613
11/30/20166.696.726.616.68928,717
11/29/20166.696.716.646.69972,517
11/28/20166.696.706.646.65645,242
11/25/20166.676.686.616.65380,475
11/23/20166.666.746.606.64956,446
11/22/20166.626.676.626.661,094,523
11/21/20166.646.686.586.611,035,741
11/18/20166.506.586.476.57863,386
11/17/20166.506.556.456.48847,003
11/16/20166.466.556.456.49779,539
11/15/20166.376.506.346.50819,051
11/14/20166.336.416.306.391,032,883
11/11/20166.206.376.206.301,520,641
11/10/20166.306.336.136.231,315,244
11/9/20166.106.306.006.291,713,242
11/8/20166.046.256.046.221,923,914
11/7/20166.006.095.996.091,083,305
11/4/20165.956.045.946.01954,452
11/3/20165.936.045.915.94871,013
11/2/20165.875.955.835.91764,660
11/1/20165.885.925.725.77909,858
10/31/20165.885.955.885.91834,455
10/28/20165.986.005.825.89732,808
10/27/20166.006.005.865.89544,070
10/26/20166.026.055.955.96767,372
10/25/20166.066.096.016.03976,240
10/24/20166.056.096.016.05483,072
10/21/20165.966.035.926.03522,925
10/20/20165.996.015.926.00411,529
10/19/20165.906.005.875.99456,289
10/18/20165.865.925.815.87401,517
10/17/20165.905.925.835.83297,621
10/14/20165.895.935.835.88641,341
10/13/20165.875.965.855.90430,531
10/12/20165.775.945.775.87690,210
10/11/20165.765.805.755.78340,859
10/10/20165.715.855.715.80405,494
10/7/20165.705.765.655.71536,072
10/6/20165.765.805.655.70770,163
10/5/20165.855.905.765.80766,759
10/4/20165.985.985.815.841,092,432
10/3/20165.926.005.915.96738,378
9/30/20166.036.096.016.02803,223
9/29/20166.036.085.966.011,099,827
9/28/20165.966.025.916.00557,749
9/27/20165.956.025.935.96611,744
9/26/20166.016.105.965.96823,406
9/23/20166.086.136.016.04975,006
9/22/20165.966.155.966.151,473,486
9/21/20166.186.206.096.191,549,121
9/20/20166.146.186.126.131,025,131
9/19/20165.986.145.966.121,388,551
9/16/20166.076.085.885.921,608,412
9/15/20165.925.965.865.96572,486
9/14/20165.865.965.865.88591,499
9/13/20165.985.985.865.87858,043
9/12/20165.855.985.765.981,068,606
9/9/20166.206.205.905.901,456,557
9/8/20166.176.206.126.20529,855
9/7/20166.076.186.076.17736,853
9/6/20166.096.106.026.07604,872
9/2/20166.006.096.006.05805,883
9/1/20166.056.075.875.98789,563
8/31/20165.966.045.956.04815,628
8/30/20166.046.055.965.99578,192
8/29/20166.006.055.966.00472,729
8/26/20166.016.065.935.96664,256
8/25/20166.026.076.016.03407,190
8/24/20166.126.136.026.03622,776
8/23/20166.056.146.006.12566,811
8/22/20165.986.015.976.01562,122
8/19/20166.006.025.915.981,455,431
8/18/20166.206.276.006.032,137,589
8/17/20166.326.366.216.24731,720
8/16/20166.406.416.336.34392,979
8/15/20166.436.456.386.40454,999
8/12/20166.366.446.356.40436,803
8/11/20166.416.416.326.38458,107
8/10/20166.426.446.386.38388,858
8/9/20166.356.426.326.40694,193
8/8/20166.366.396.316.34691,573
8/5/20166.136.436.126.341,164,083
8/4/20166.096.155.986.131,098,577
8/3/20166.126.315.856.122,659,346
8/2/20166.556.606.486.48706,943
8/1/20166.526.576.476.55533,346
7/29/20166.526.576.466.54862,821
7/28/20166.516.546.466.52475,361
7/27/20166.456.536.446.52544,542
7/26/20166.466.556.446.46731,487
7/25/20166.506.506.426.44715,788
7/22/20166.376.466.366.41521,175
7/21/20166.386.476.336.37595,347
7/20/20166.336.456.326.41804,802
7/19/20166.276.326.256.30402,806
7/18/20166.236.296.226.28595,061
7/15/20166.256.256.156.24522,301
7/14/20166.256.256.206.22468,914
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center