$6.43 +0.02 (%) New York Mortgage Trust Inc - NASDAQ

Jul. 25, 2016 | 11:46 AM

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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center