$6.00 +0.04 (%) New York Mortgage Trust Inc - NASDAQ

Aug. 29, 2016 | 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
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
7/13/20166.236.256.186.24610,485
7/12/20166.216.276.166.231,057,717
7/11/20166.076.166.026.16614,467
7/8/20166.056.146.056.07615,465
7/7/20166.146.146.016.03477,987
7/6/20165.996.145.966.11832,394
7/5/20166.066.135.986.00760,944
7/1/20166.106.166.066.10452,962
6/30/20166.106.115.986.10788,044
6/29/20165.996.125.986.10812,758
6/28/20165.856.005.825.98666,781
6/27/20165.956.035.775.811,221,842
6/24/20165.816.135.765.961,434,241
6/23/20165.956.055.645.992,297,813
6/22/20166.596.616.126.293,187,089
6/21/20166.656.666.586.611,220,479
6/20/20166.576.686.526.621,169,356
6/17/20166.486.556.406.542,314,017
6/16/20166.366.406.316.39709,854
6/15/20166.266.366.236.34551,879
6/14/20166.256.306.176.26826,456
6/13/20166.316.336.266.27726,834
6/10/20166.386.416.276.33983,229
6/9/20166.286.416.276.34968,818
6/8/20166.146.296.126.29802,734
6/7/20166.126.166.076.14647,443
6/6/20166.096.146.066.10943,770
6/3/20166.106.146.006.09823,585
6/2/20166.006.125.996.11769,629
6/1/20165.955.995.905.99671,885
5/31/20165.835.975.775.951,124,088
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center