NYMT Quote, Trading Chart, New York Mortgage Trust Inc.

home / stock / nymt / nymt quote

Stock Information
Company Name: New York Mortgage Trust Inc.
Stock Symbol: NYMT
Market: NASDAQ
Website: nymtrust.com
Menu
NYMT NYMT Quote NYMT Short NYMT News NYMT Articles NYMT Message Board
Get NYMT Alerts

News, Short Squeeze, Breakout and More Instantly...
NYMT Quote
Last:$6.85
Change Percent:0.44%
Open:$6.77
Previous Close:$6.85
High:$6.91
Low:$6.77
Volume:504,387
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
NYMT Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$6.77
Close:$6.85
High:$6.91
Low:$6.77
Volume:504,387
Date:2024-07-16
Open:$6.62
Close:$6.8
High:$6.82
Low:$6.58
Volume:662,745
Date:2024-07-15
Open:$6.5
Close:$6.55
High:$6.56
Low:$6.43
Volume:475,210
Date:2024-07-12
Open:$6.47
Close:$6.49
High:$6.58
Low:$6.46
Volume:509,293
Date:2024-07-11
Open:$6.19
Close:$6.43
High:$6.43
Low:$6.19
Volume:670,198
Date:2024-07-10
Open:$6
Close:$6.13
High:$6.13
Low:$6
Volume:390,626
Date:2024-07-09
Open:$5.95
Close:$5.99
High:$6
Low:$5.89
Volume:349,200
Date:2024-07-08
Open:$5.9
Close:$5.95
High:$5.97
Low:$5.88
Volume:443,405
Date:2024-07-05
Open:$5.93
Close:$5.89
High:$5.96
Low:$5.85
Volume:496,332
Date:2024-07-04
Open:$5.93
Close:$5.95
High:$6
Low:$5.9
Volume:275,693
Date:2024-07-03
Open:$5.93
Close:$5.95
High:$6
Low:$5.9
Volume:275,693
Date:2024-07-02
Open:$5.75
Close:$5.91
High:$5.92
Low:$5.73
Volume:515,109
Date:2024-07-01
Open:$5.84
Close:$5.73
High:$5.88
Low:$5.655
Volume:748,265
Date:2024-06-28
Open:$5.76
Close:$5.84
High:$5.865
Low:$5.68
Volume:1,274,312
Date:2024-06-27
Open:$6.11
Close:$5.91
High:$6.11
Low:$5.81
Volume:933,885
Date:2024-06-26
Open:$6.15
Close:$6.11
High:$6.15
Low:$6.09
Volume:733,443
Date:2024-06-25
Open:$6.23
Close:$6.18
High:$6.23
Low:$6.165
Volume:319,866
Date:2024-06-24
Open:$6.23
Close:$6.23
High:$6.32
Low:$6.1798
Volume:468,253
Date:2024-06-21
Open:$6.12
Close:$6.24
High:$6.25
Low:$6.07
Volume:2,440,815
Date:2024-06-20
Open:$6.01
Close:$6.11
High:$6.22
Low:$6.01
Volume:866,745