$8.03 -0.02 (%) New York Mortgage Trust Inc - NASDAQ

Nov. 26, 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
11/26/20148.058.057.938.031,690,585
11/25/20147.998.057.958.051,978,536
11/24/20147.867.987.837.953,151,179
11/21/20147.727.877.707.8620,733,666
11/20/20148.158.208.138.18738,273
11/19/20148.208.208.138.14662,606
11/18/20148.158.208.128.20847,572
11/17/20148.138.148.108.14624,067
11/14/20148.108.158.108.11697,849
11/13/20148.128.158.108.11705,161
11/12/20148.098.128.068.12725,514
11/11/20148.048.128.028.09956,027
11/10/20147.978.047.938.041,088,004
11/7/20147.878.007.857.971,181,327
11/6/20147.867.927.817.92942,786
11/5/20147.867.947.807.831,668,372
11/4/20147.877.877.757.77577,084
11/3/20147.867.877.817.85909,542
10/31/20147.847.847.787.81998,058
10/30/20147.797.827.747.791,028,440
10/29/20147.807.827.707.74947,399
10/28/20147.757.827.707.821,537,073
10/27/20147.717.737.627.71904,366
10/24/20147.697.707.627.68643,597
10/23/20147.707.717.607.66633,648
10/22/20147.697.737.627.65982,886
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center