$7.81 -0.06 (%) New York Mortgage Trust Inc - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NYMT historical data

Date Open High Low Close Volume
1/23/20157.887.897.807.81686,432
1/22/20157.827.887.787.871,101,663
1/21/20157.757.827.717.78907,981
1/20/20157.797.797.717.73698,253
1/16/20157.657.757.637.75731,514
1/15/20157.697.757.667.66873,823
1/14/20157.717.777.637.711,091,871
1/13/20157.797.837.707.721,108,970
1/12/20157.817.857.777.82659,228
1/9/20157.807.877.777.84721,888
1/8/20157.887.887.797.831,114,091
1/7/20157.867.887.777.86980,559
1/6/20157.897.957.837.871,269,702
1/5/20157.857.907.787.881,286,677
1/2/20157.757.857.707.85755,573
12/31/20147.857.887.717.71855,933
12/30/20147.827.897.797.82594,213
12/29/20147.807.887.797.85737,872
12/26/20147.707.807.707.79556,536
12/24/20147.757.777.667.71803,378
12/23/20147.817.867.737.771,603,133
12/22/20147.877.917.817.871,232,828
12/19/20147.787.977.717.934,309,839
12/18/20147.847.867.697.782,359,765
12/17/20147.928.037.868.002,776,723
12/16/20147.887.947.807.892,078,087
12/15/20147.907.947.837.871,791,071
12/12/20147.907.917.817.82768,648
12/11/20147.887.917.817.90883,561
12/10/20147.887.927.817.82870,001
12/9/20147.707.927.587.921,763,622
12/8/20147.897.927.707.751,731,553
12/5/20147.977.997.777.841,893,189
12/4/20148.018.057.967.98960,354
12/3/20148.058.078.028.05929,807
12/2/20148.008.057.948.042,480,587
12/1/20148.088.087.957.981,592,449
11/28/20148.048.098.008.041,330,391
11/26/20148.058.057.938.031,690,585
11/25/20147.998.057.958.051,978,536
11/24/20147.867.987.837.953,151,179
11/21/20147.727.877.707.8620,733,666
11/20/20148.158.208.138.18738,273
11/19/20148.208.208.138.14662,606
11/18/20148.158.208.128.20847,572
11/17/20148.138.148.108.14624,067
11/14/20148.108.158.108.11697,849
11/13/20148.128.158.108.11705,161
11/12/20148.098.128.068.12725,514
11/11/20148.048.128.028.09956,027
11/10/20147.978.047.938.041,088,004
11/7/20147.878.007.857.971,181,327
11/6/20147.867.927.817.92942,786
11/5/20147.867.947.807.831,668,372
11/4/20147.877.877.757.77577,084
11/3/20147.867.877.817.85909,542
10/31/20147.847.847.787.81998,058
10/30/20147.797.827.747.791,028,440
10/29/20147.807.827.707.74947,399
10/28/20147.757.827.707.821,537,073
10/27/20147.717.737.627.71904,366
10/24/20147.697.707.627.68643,597
10/23/20147.707.717.607.66633,648
10/22/20147.697.737.627.65982,886
10/21/20147.617.737.527.641,587,510
10/20/20147.507.617.477.611,204,833
10/17/20147.607.607.467.501,007,048
10/16/20147.337.557.307.521,227,341
10/15/20147.607.707.417.532,511,782
10/14/20147.497.637.457.581,561,478
10/13/20147.407.547.407.461,121,168
10/10/20147.397.477.347.421,288,688
10/9/20147.447.557.417.411,230,751
10/8/20147.307.437.257.421,562,060
10/7/20147.307.337.287.301,068,226
10/6/20147.357.377.307.33738,190
10/3/20147.367.397.287.361,462,348
10/2/20147.347.407.247.352,481,909
10/1/20147.237.397.237.361,367,953
9/30/20147.427.447.187.232,222,650
9/29/20147.407.447.337.441,495,353
9/26/20147.467.497.347.411,560,214
9/25/20147.537.557.417.462,610,295
9/24/20147.807.817.707.773,604,659
9/23/20147.887.907.797.791,666,906
9/22/20147.887.917.847.871,294,020
9/19/20147.847.887.817.861,360,633
9/18/20147.857.867.787.82710,632
9/17/20147.877.887.837.84646,840
9/16/20147.807.847.757.83946,951
9/15/20147.837.857.767.791,164,274
9/12/20147.967.967.807.801,887,771
9/11/20147.917.957.907.93843,679
9/10/20147.927.957.867.91896,696
9/9/20147.957.957.897.89756,406
9/8/20147.977.987.937.94956,371
9/5/20147.897.977.887.94835,000
9/4/20147.947.947.847.881,154,851
9/3/20147.957.977.887.912,377,894
9/2/20148.018.017.897.901,015,141
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center