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

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

6.065 -0.085 (-1.38%)
Streaming Delayed Price Updated: 1:40 PM EST, Feb 18, 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 (%)
Feb 14, 2025 6.110 6.170 6.090 6.150 351,147 +0.06(+0.99%)
Feb 13, 2025 6.080 6.120 6.055 6.090 373,346 +0.05(+0.83%)
Feb 12, 2025 6.080 6.100 5.965 6.040 546,572 -0.14(-2.27%)
Feb 11, 2025 6.140 6.210 6.130 6.180 392,970 +0.01(+0.16%)
Feb 10, 2025 6.130 6.180 6.060 6.170 470,862 +0.05(+0.82%)
Feb 07, 2025 6.150 6.160 6.035 6.120 392,579 -0.05(-0.81%)
Feb 06, 2025 6.060 6.205 6.060 6.170 502,478 +0.12(+1.98%)
Feb 05, 2025 6.060 6.120 6.050 6.050 407,574 +0.01(+0.17%)
Feb 04, 2025 5.960 6.050 5.890 6.040 353,042 +0.05(+0.83%)
Feb 03, 2025 5.890 6.045 5.880 5.990 659,448 -0.04(-0.66%)
Jan 31, 2025 6.010 6.135 6.000 6.030 652,186 -0.01(-0.17%)
Jan 30, 2025 6.020 6.110 5.980 6.040 422,033 +0.12(+2.03%)
Jan 29, 2025 6.000 6.080 5.871 5.920 475,710 -0.07(-1.17%)
Jan 28, 2025 6.000 6.130 5.980 5.990 505,896 -0.06(-0.99%)
Jan 27, 2025 5.920 6.105 5.920 6.050 588,174 +0.13(+2.20%)
Jan 24, 2025 5.900 6.010 5.870 5.920 513,108 +0.01(+0.17%)
Jan 23, 2025 5.930 5.971 5.900 5.910 637,913 -0.04(-0.67%)
Jan 22, 2025 5.960 6.050 5.930 5.950 575,286 -0.05(-0.83%)
Jan 21, 2025 5.980 6.050 5.946 6.000 430,428 +0.03(+0.50%)
Jan 17, 2025 5.980 6.070 5.924 5.970 434,348 +0.04(+0.67%)
Jan 16, 2025 5.880 5.976 5.880 5.930 458,625 +0.05(+0.85%)
Jan 15, 2025 5.970 5.990 5.865 5.880 488,022 +0.06(+1.03%)
Jan 14, 2025 5.730 5.840 5.720 5.820 468,928 +0.11(+1.93%)
Jan 13, 2025 5.700 5.730 5.531 5.710 730,941 -0.02(-0.35%)
Jan 10, 2025 5.890 5.900 5.674 5.730 1,107,209 -0.26(-4.34%)
Jan 08, 2025 6.020 6.030 5.940 5.990 471,458 -0.09(-1.48%)
Jan 07, 2025 6.250 6.285 5.980 6.080 977,377 -0.18(-2.88%)
Jan 06, 2025 6.310 6.324 6.205 6.260 567,185 -0.05(-0.79%)
Jan 03, 2025 6.140 6.385 6.130 6.310 635,930 +0.17(+2.77%)
Jan 02, 2025 6.120 6.180 6.035 6.140 481,906 +0.08(+1.32%)
Dec 31, 2024 6.060 0 +0.29(+5.03%)
Dec 30, 2024 5.780 5.785 5.615 5.770 687,728 -0.02(-0.35%)
Dec 27, 2024 5.820 5.865 5.720 5.790 818,190 -0.06(-1.03%)
Dec 26, 2024 5.800 5.900 5.800 5.850 535,768 -0.05(-0.85%)
Dec 24, 2024 5.800 5.900 5.800 5.900 317,580 +0.06(+1.03%)
Dec 23, 2024 5.890 5.920 5.780 5.840 723,942 -0.10(-1.68%)
Dec 20, 2024 5.620 6.000 5.610 5.940 4,768,202 +0.21(+3.57%)
Dec 19, 2024 5.865 5.932 5.716 5.735 870,689 -0.10(-1.74%)
Dec 18, 2024 6.165 6.252 5.803 5.836 995,232 -0.32(-5.18%)
Dec 17, 2024 6.281 6.314 6.117 6.155 1,107,869 -0.14(-2.30%)
Dec 16, 2024 6.262 6.334 6.228 6.300 546,351 +0.01(+0.15%)
Dec 13, 2024 6.233 6.291 6.136 6.291 451,678 +0.07(+1.09%)
Dec 12, 2024 6.262 6.300 6.194 6.223 532,552 -0.04(-0.62%)
Dec 11, 2024 6.262 6.368 6.195 6.262 634,618 -0.07(-1.07%)
Dec 10, 2024 6.320 6.363 6.252 6.329 627,921 -0.02(-0.30%)
Dec 09, 2024 6.136 6.378 6.136 6.349 1,502,747 +0.25(+4.12%)
Dec 06, 2024 6.020 6.107 5.972 6.097 919,749 +0.13(+2.10%)
Dec 05, 2024 5.885 5.991 5.861 5.972 635,661 +0.09(+1.48%)
Dec 04, 2024 5.846 5.894 5.798 5.885 545,494 +0.05(+0.83%)
Dec 03, 2024 5.972 5.981 5.764 5.836 822,238 -0.13(-2.11%)
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 and Conditions.