Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

New York Mortgage Trust, Inc. - Common Stock (NQ:NYMT)

7.110 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 02, 2025 7.110 0 -0.11(-1.52%)
Aug 29, 2025 7.080 7.230 7.070 7.220 433,699 +0.16(+2.27%)
Aug 28, 2025 7.120 7.120 7.048 7.060 375,557 -0.04(-0.56%)
Aug 27, 2025 7.130 7.200 7.055 7.100 480,328 -0.06(-0.84%)
Aug 26, 2025 7.080 7.160 7.080 7.160 353,420 +0.06(+0.85%)
Aug 25, 2025 7.120 7.145 7.015 7.100 557,290 -0.04(-0.56%)
Aug 22, 2025 6.960 7.210 6.920 7.140 861,219 +0.24(+3.48%)
Aug 21, 2025 6.990 7.050 6.900 6.900 602,178 -0.14(-1.99%)
Aug 20, 2025 6.930 7.110 6.920 7.040 757,184 +0.12(+1.73%)
Aug 19, 2025 6.840 6.999 6.830 6.920 477,128 +0.10(+1.47%)
Aug 18, 2025 6.860 6.895 6.795 6.820 304,868 -0.02(-0.29%)
Aug 15, 2025 6.840 6.910 6.824 6.840 395,682 +0.01(+0.15%)
Aug 14, 2025 6.830 6.880 6.780 6.830 658,726 -0.09(-1.30%)
Aug 13, 2025 6.840 6.950 6.825 6.920 726,457 +0.13(+1.91%)
Aug 12, 2025 6.660 6.830 6.660 6.790 609,413 +0.19(+2.88%)
Aug 11, 2025 6.670 6.720 6.570 6.600 547,890 -0.04(-0.60%)
Aug 08, 2025 6.640 6.720 6.614 6.640 538,454 +0.00(+0.00%)
Aug 07, 2025 6.610 6.670 6.575 6.640 479,199 +0.07(+1.07%)
Aug 06, 2025 6.670 6.670 6.485 6.570 726,661 -0.11(-1.65%)
Aug 05, 2025 6.720 6.760 6.595 6.680 635,467 -0.04(-0.60%)
Aug 04, 2025 6.620 6.785 6.600 6.720 880,197 +0.14(+2.13%)
Aug 01, 2025 6.320 6.600 6.250 6.580 1,662,514 +0.25(+3.95%)
Jul 31, 2025 6.640 6.650 6.160 6.330 1,886,511 -0.41(-6.08%)
Jul 30, 2025 6.860 6.935 6.715 6.740 819,907 -0.08(-1.17%)
Jul 29, 2025 6.810 6.890 6.780 6.820 646,122 +0.02(+0.29%)
Jul 28, 2025 7.050 7.070 6.790 6.800 581,616 -0.21(-3.00%)
Jul 25, 2025 6.990 7.020 6.880 7.010 626,661 +0.03(+0.43%)
Jul 24, 2025 6.950 7.050 6.945 6.980 482,900 +0.00(+0.00%)
Jul 23, 2025 6.950 7.020 6.910 6.980 839,846 +0.06(+0.87%)
Jul 22, 2025 6.750 6.935 6.730 6.920 743,716 +0.19(+2.82%)
Jul 21, 2025 6.730 6.790 6.700 6.730 543,481 +0.05(+0.75%)
Jul 18, 2025 6.750 6.750 6.600 6.680 649,377 -0.01(-0.15%)
Jul 17, 2025 6.740 6.830 6.685 6.690 515,903 -0.09(-1.33%)
Jul 16, 2025 6.640 6.790 6.640 6.780 682,848 +0.14(+2.11%)
Jul 15, 2025 6.740 6.760 6.614 6.640 563,925 -0.09(-1.34%)
Jul 14, 2025 6.650 6.780 6.630 6.730 638,719 +0.08(+1.20%)
Jul 11, 2025 6.650 6.690 6.610 6.650 451,070 -0.07(-1.04%)
Jul 10, 2025 6.730 6.755 6.670 6.720 425,640 -0.03(-0.44%)
Jul 09, 2025 6.740 6.791 6.690 6.750 337,711 +0.06(+0.90%)
Jul 08, 2025 6.650 6.740 6.640 6.690 344,359 +0.06(+0.90%)
Jul 07, 2025 6.810 6.810 6.630 6.630 506,869 -0.19(-2.79%)
Jul 03, 2025 6.820 6.890 6.785 6.820 278,147 +0.00(+0.00%)
Jul 02, 2025 6.750 6.830 6.730 6.820 427,252 +0.06(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.