$6.58 -0.02 (%) New York Mortgage Trust Inc - NASDAQ

Aug. 28, 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
8/28/20156.636.646.536.58817,911
8/27/20156.596.646.506.601,251,297
8/26/20156.506.556.336.522,131,476
8/25/20156.446.526.356.401,677,177
8/24/20156.266.505.406.372,617,411
8/21/20156.756.846.626.621,460,120
8/20/20156.686.906.676.792,496,500
8/19/20156.666.716.636.67691,566
8/18/20156.716.726.656.66574,406
8/17/20156.626.766.586.70864,852
8/14/20156.556.636.526.63738,644
8/13/20156.556.606.516.56850,387
8/12/20156.516.596.436.582,072,405
8/11/20156.536.736.396.632,940,867
8/10/20157.067.076.516.574,408,759
8/7/20157.027.096.997.072,036,078
8/6/20157.157.166.957.102,779,219
8/5/20157.147.276.887.166,239,432
8/4/20157.537.567.487.501,313,618
8/3/20157.507.597.477.521,146,846
7/31/20157.587.667.467.481,925,270
7/30/20157.587.647.557.58711,961
7/29/20157.577.647.527.58811,390
7/28/20157.417.647.407.571,087,717
7/27/20157.537.587.387.432,450,392
7/24/20157.537.597.527.54878,123
7/23/20157.697.697.537.531,036,939
7/22/20157.667.707.637.65615,143
7/21/20157.657.697.627.66604,873
7/20/20157.687.697.617.66678,243
7/17/20157.737.757.657.69569,356
7/16/20157.707.767.667.70514,264
7/15/20157.787.787.687.70888,170
7/14/20157.797.857.777.80672,353
7/13/20157.757.807.717.80859,387
7/10/20157.707.757.627.74821,295
7/9/20157.767.797.627.66883,654
7/8/20157.747.827.657.711,635,640
7/7/20157.677.797.657.781,170,176
7/6/20157.507.707.487.701,276,279
7/2/20157.637.687.547.54722,021
7/1/20157.547.637.487.631,484,617
6/30/20157.567.617.477.482,061,547
6/29/20157.657.687.437.502,381,180
6/26/20157.727.757.657.681,473,588
6/25/20157.767.827.667.711,725,563
6/24/20158.048.047.977.981,400,317
6/23/20158.008.047.928.031,542,905
6/22/20158.048.057.957.991,312,744
6/19/20157.908.047.878.043,230,731
6/18/20157.857.947.847.871,822,337
6/17/20157.817.887.757.831,464,972
6/16/20157.787.847.757.82745,497
6/15/20157.757.817.727.77645,337
6/12/20157.787.807.727.75955,117
6/11/20157.707.787.677.78807,877
6/10/20157.687.727.647.701,113,544
6/9/20157.687.727.597.661,300,863
6/8/20157.787.797.677.681,026,391
6/5/20157.857.897.767.781,660,145
6/4/20157.887.917.857.87815,444
6/3/20157.947.947.877.87852,190
6/2/20157.927.947.897.911,362,210
6/1/20157.957.967.917.93810,478
5/29/20157.937.957.857.921,619,684
5/28/20157.937.957.907.94493,520
5/27/20157.857.937.857.93502,800
5/26/20157.897.907.847.85601,396
5/22/20157.927.957.897.91582,162
5/21/20157.977.987.927.94656,901
5/20/20157.917.987.917.96516,632
5/19/20157.947.957.917.94618,798
5/18/20157.937.947.867.94852,794
5/15/20157.877.937.847.911,325,171
5/14/20157.857.897.837.86893,180
5/13/20157.837.867.817.83463,950
5/12/20157.777.827.737.82791,831
5/11/20157.757.807.757.78772,044
5/8/20157.747.807.707.771,195,971
5/7/20157.627.747.537.701,937,322
5/6/20157.777.787.607.644,570,313
5/5/20157.877.897.807.841,230,972
5/4/20157.877.927.847.891,304,094
5/1/20157.817.877.797.86852,723
4/30/20157.877.907.787.811,342,659
4/29/20157.907.927.857.87755,283
4/28/20157.957.987.907.931,094,691
4/27/20157.967.987.927.95892,301
4/24/20157.877.927.867.89426,792
4/23/20157.877.897.857.85399,425
4/22/20157.857.907.837.871,065,648
4/21/20157.897.907.827.82475,240
4/20/20157.887.907.857.88520,491
4/17/20157.867.907.837.86732,632
4/16/20157.877.907.837.88603,528
4/15/20157.837.927.827.86617,175
4/14/20157.807.847.797.82659,699
4/13/20157.787.817.777.79525,856
4/10/20157.757.817.757.79664,781
4/9/20157.807.817.757.75595,327
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!