$7.64 +0.03 (%) New York Mortgage Trust Inc - NASDAQ

Oct. 21, 2014 | 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
10/21/20147.617.737.527.641,587,510
10/20/20147.507.617.477.611,204,833
10/17/20147.607.607.467.501,007,048
10/16/20147.337.557.307.521,227,341
10/15/20147.607.707.417.532,511,782
10/14/20147.497.637.457.581,561,478
10/13/20147.407.547.407.461,121,168
10/10/20147.397.477.347.421,288,688
10/9/20147.447.557.417.411,230,751
10/8/20147.307.437.257.421,562,060
10/7/20147.307.337.287.301,068,226
10/6/20147.357.377.307.33738,190
10/3/20147.367.397.287.361,462,348
10/2/20147.347.407.247.352,481,909
10/1/20147.237.397.237.361,367,953
9/30/20147.427.447.187.232,222,650
9/29/20147.407.447.337.441,495,353
9/26/20147.467.497.347.411,560,214
9/25/20147.537.557.417.462,610,295
9/24/20147.807.817.707.773,604,659
9/23/20147.887.907.797.791,666,906
9/22/20147.887.917.847.871,294,020
9/19/20147.847.887.817.861,360,633
9/18/20147.857.867.787.82710,632
9/17/20147.877.887.837.84646,840
9/16/20147.807.847.757.83946,951
9/15/20147.837.857.767.791,164,274
9/12/20147.967.967.807.801,887,771
9/11/20147.917.957.907.93843,679
9/10/20147.927.957.867.91896,696
9/9/20147.957.957.897.89756,406
9/8/20147.977.987.937.94956,371
9/5/20147.897.977.887.94835,000
9/4/20147.947.947.847.881,154,851
9/3/20147.957.977.887.912,377,894
9/2/20148.018.017.897.901,015,141
8/29/20147.957.997.927.98871,192
8/28/20148.008.007.947.96667,457
8/27/20148.008.047.947.981,081,352
8/26/20147.998.047.988.03658,874
8/25/20147.988.007.957.99675,208
8/22/20147.977.987.917.94658,324
8/21/20147.927.997.927.95633,994
8/20/20147.977.997.907.91887,506
8/19/20148.028.057.897.951,566,613
8/18/20148.048.047.968.01903,673
8/15/20148.008.057.968.03696,290
8/14/20147.968.027.967.96566,116
8/13/20147.957.987.937.98691,232
8/12/20147.947.977.917.93619,012
8/11/20147.957.997.907.94955,729
8/8/20147.847.917.827.91917,497
8/7/20147.867.917.817.87683,114
8/6/20147.957.957.777.861,611,158
8/5/20147.707.787.657.69653,194
8/4/20147.697.727.657.72748,326
8/1/20147.567.677.557.64698,859
7/31/20147.657.667.547.551,528,433
7/30/20147.747.777.657.66968,173
7/29/20147.797.797.727.74670,673
7/28/20147.727.767.707.76883,424
7/25/20147.687.707.647.69723,371
7/24/20147.707.727.647.65659,991
7/23/20147.707.737.677.70384,819
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center