New York Mortgage Trust Inc $7.70

up +0.04


23/7/2014 04:00 PM  |  NASDAQ : NYMT  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NYMT historical data

Date Open High Low Close Volume
7/22/20147.627.767.627.66970,692
7/21/20147.707.737.637.64582,116
7/18/20147.607.717.597.69687,636
7/17/20147.687.707.607.62730,404
7/16/20147.707.727.647.67878,906
7/15/20147.737.757.637.69668,328
7/14/20147.657.737.627.71628,848
7/11/20147.697.747.617.611,142,232
7/10/20147.607.717.607.68868,437
7/9/20147.647.687.617.64575,240
7/8/20147.597.687.587.64859,122
7/7/20147.607.637.557.591,243,096
7/3/20147.637.757.607.64887,549
7/2/20147.777.797.677.761,271,953
7/1/20147.797.877.777.771,242,333
6/30/20147.827.867.777.811,119,502
6/27/20147.837.877.777.841,833,917
6/26/20147.747.897.657.841,820,123
6/25/20148.058.077.968.031,820,706
6/24/20148.148.148.048.041,473,199
6/23/20148.148.158.128.12871,266
6/20/20148.158.158.098.111,347,256
6/19/20148.148.178.118.121,595,871
6/18/20148.048.128.048.12754,584
6/17/20148.068.108.018.05913,918
6/16/20148.088.138.048.041,107,593
6/13/20148.108.118.058.08643,516
6/12/20148.108.118.068.08701,816
6/11/20148.098.108.078.10652,051
6/10/20148.138.138.028.08937,651
6/9/20148.068.148.058.10893,304
6/6/20148.008.067.988.05967,911
6/5/20147.917.997.897.99702,968
6/4/20147.907.947.847.901,029,456
6/3/20147.997.997.877.911,540,156
6/2/20148.008.007.927.93825,033
5/30/20147.947.977.907.96764,014
5/29/20147.907.977.897.92825,417
5/28/20147.967.977.867.911,260,413
5/27/20147.897.967.897.941,540,076
5/23/20147.827.867.797.85880,553
5/22/20147.747.827.737.80899,486
5/21/20147.737.747.677.74693,380
5/20/20147.707.747.657.69830,165
5/19/20147.627.707.617.691,114,326
5/16/20147.567.667.517.60920,954
5/15/20147.587.617.517.55857,912
5/14/20147.647.677.577.581,020,125
5/13/20147.587.657.587.61948,097
5/12/20147.607.657.557.561,324,624
5/9/20147.557.587.527.561,153,993
5/8/20147.657.657.517.521,870,323
5/7/20147.407.657.407.603,370,008
5/6/20147.367.407.337.38719,799
5/5/20147.337.437.317.36902,713
5/2/20147.387.457.337.381,119,832
5/1/20147.427.437.357.401,425,578
4/30/20147.307.437.267.373,573,410
4/29/20147.437.447.287.301,338,267
4/28/20147.357.507.357.381,241,662
4/25/20147.467.487.357.381,107,923
4/24/20147.497.507.417.44936,892
4/23/20147.437.497.397.47865,650
4/22/20147.427.497.417.44927,101
4/21/20147.307.417.277.381,036,064
4/17/20147.277.297.227.27600,223
4/16/20147.187.267.147.261,237,287
4/15/20147.327.347.017.163,183,812
4/14/20147.467.507.287.341,851,685
4/11/20147.517.557.477.471,115,160
4/10/20147.567.617.527.521,223,858
4/9/20147.607.607.537.58904,090
4/8/20147.587.597.517.591,459,243
4/7/20147.547.597.517.541,300,271
4/4/20147.617.617.517.521,666,584
4/3/20147.587.627.557.582,506,767
4/2/20147.527.617.477.6121,306,777
4/1/20147.807.857.787.82858,639
3/31/20147.787.787.757.781,283,400
3/28/20147.707.797.657.75514,689
3/27/20147.597.797.567.72988,518
3/26/20147.757.757.607.601,303,425
3/25/20147.867.887.697.751,367,237
3/24/20147.987.987.867.891,019,805
3/21/20147.798.007.748.002,160,781
3/20/20147.667.697.557.661,706,323
3/19/20148.068.127.957.962,886,292
3/18/20147.998.057.938.041,527,975
3/17/20147.967.997.917.951,132,366
3/14/20147.877.997.867.89896,432
3/13/20147.867.877.787.86786,587
3/12/20147.597.837.597.821,038,347
3/11/20147.697.747.587.59685,328
3/10/20147.577.717.567.69841,186
3/7/20147.707.747.527.572,144,156
3/6/20147.837.877.647.782,253,893
3/5/20147.938.017.857.972,002,379
3/4/20147.807.847.737.772,270,447
3/3/20147.717.817.707.781,175,072
2/28/20147.767.767.717.731,320,570
Trading Center