$4.61 -0.15 (%) New York Mortgage Trust Inc - NASDAQ

Feb. 9, 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
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
1/5/20165.375.515.325.48603,036
1/4/20165.245.385.235.351,070,707
12/31/20155.435.495.335.331,234,003
12/30/20155.505.545.435.47965,528
12/29/20155.535.565.525.531,118,405
12/28/20155.595.605.505.55958,717
12/24/20155.615.645.605.62413,407
12/23/20155.595.655.505.641,159,861
12/22/20155.875.975.805.851,528,572
12/21/20155.715.825.625.811,642,016
12/18/20155.495.675.455.672,268,950
12/17/20155.375.505.305.491,737,696
12/16/20155.135.305.115.291,702,493
12/15/20155.005.154.945.131,046,762
12/14/20155.385.404.984.993,009,229
12/11/20155.415.495.355.36829,246
12/10/20155.435.495.435.461,040,821
12/9/20155.435.535.435.45975,042
12/8/20155.535.555.445.45976,621
12/7/20155.555.615.525.55824,600
12/4/20155.605.655.575.59728,291
12/3/20155.665.695.605.60712,024
12/2/20155.815.815.635.641,315,318
12/1/20155.845.845.755.78612,057
11/30/20155.915.935.775.80989,730
11/27/20155.825.915.815.91279,082
11/25/20155.865.875.775.82425,027
11/24/20155.755.915.755.90776,909
11/23/20155.755.835.735.79820,103
11/20/20155.755.805.725.78631,107
11/19/20155.655.755.645.75500,179
11/18/20155.605.675.575.67532,087
11/17/20155.515.625.515.56834,296
11/16/20155.485.605.485.59745,987
11/13/20155.525.585.515.52427,653
11/12/20155.565.625.515.52623,393
11/11/20155.635.695.595.60346,503
11/10/20155.525.615.505.61575,740
11/9/20155.575.585.465.48824,668
11/6/20155.585.645.525.59982,735
11/5/20155.645.655.595.62620,839
11/4/20155.885.905.605.651,909,517
11/3/20155.815.905.765.90708,413
11/2/20155.685.845.655.81775,245
10/30/20155.775.855.685.68868,282
10/29/20155.855.905.775.78595,969
10/28/20155.795.975.745.861,081,694
10/27/20156.026.055.775.781,014,891
10/26/20156.006.055.956.011,026,233
10/23/20155.935.965.885.93516,339
10/22/20155.915.945.875.89655,523
10/21/20155.855.945.845.89971,209
10/20/20155.715.845.675.83883,584
10/19/20155.665.735.655.71806,633
10/16/20155.695.715.625.68504,577
10/15/20155.625.695.505.68729,111
10/14/20155.615.705.575.58831,004
10/13/20155.795.825.655.65746,678
10/12/20155.835.885.805.82668,281
10/9/20155.855.895.805.86663,216
10/8/20155.815.895.795.87859,542
10/7/20155.735.835.715.79723,813
10/6/20155.685.785.675.70802,195
10/5/20155.435.695.435.681,227,227
10/2/20155.355.465.355.431,356,626
10/1/20155.505.585.375.432,897,509
9/30/20155.495.525.315.492,899,122
9/29/20155.825.855.495.503,151,535
9/28/20156.256.265.815.862,803,176
9/25/20156.346.366.246.272,944,831
9/24/20156.406.436.266.342,022,470
9/23/20156.606.716.586.671,652,814
9/22/20156.516.636.476.611,589,593
9/21/20156.546.586.456.542,762,030
9/18/20156.606.696.576.681,582,018
9/17/20156.546.736.506.66811,479
9/16/20156.576.646.536.56816,155
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center