Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
New York Mortgage Trust Inc | NYMT | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
6.05 |
NYMT Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 5.83 | 6.12 | 5.71 | 5.99 | 599,830 | 0.22 | 3.77% |
1 Month | 6.17 | 6.185 | 5.65 | 5.92 | 626,138 | -0.12 | -1.94% |
3 Months | 7.04 | 7.35 | 5.65 | 6.44 | 644,467 | -0.99 | -14.06% |
6 Months | 8.53 | 9.02 | 5.65 | 7.15 | 633,211 | -2.48 | -29.07% |
1 Year | 9.88 | 10.63 | 5.65 | 8.07 | 655,619 | -3.83 | -38.77% |
3 Years | 18.40 | 18.88 | 5.65 | 12.62 | 2,096,679 | -12.35 | -67.12% |
5 Years | 25.36 | 25.88 | 3.9284 | 14.13 | 3,511,415 | -19.31 | -76.14% |
NYMT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 6.05 | 0.01 | 0.17% | 6.02 | 6.12 | 6.00 | 794,626 |
Jun 14 2024 | 6.04 | 0.00 | 0.00% | 6.00 | 6.09 | 5.975 | 534,778 |
Jun 13 2024 | 6.04 | 0.08 | 1.34% | 5.94 | 6.04 | 5.89 | 449,208 |
Jun 12 2024 | 5.96 | 0.12 | 2.05% | 5.98 | 6.04 | 5.94 | 677,683 |
Jun 11 2024 | 5.84 | -0.01 | -0.17% | 5.83 | 5.88 | 5.71 | 542,855 |
Jun 10 2024 | 5.85 | 0.03 | 0.52% | 5.79 | 5.89 | 5.715 | 520,845 |
Jun 07 2024 | 5.82 | -0.09 | -1.52% | 5.85 | 5.88 | 5.76 | 477,780 |
Jun 06 2024 | 5.91 | -0.10 | -1.66% | 5.97 | 6.00 | 5.90 | 468,880 |
Jun 05 2024 | 6.01 | 0.05 | 0.84% | 5.96 | 6.02 | 5.91 | 591,357 |
Jun 04 2024 | 5.96 | -0.04 | -0.58% | 5.99 | 6.0292 | 5.942 | 378,290 |
Jun 03 2024 | 5.995 | 0.04 | 0.76% | 6.03 | 6.13 | 5.97 | 520,156 |
May 31 2024 | 5.95 | 0.08 | 1.36% | 5.90 | 6.055 | 5.895 | 910,260 |
May 30 2024 | 5.87 | 0.18 | 3.16% | 5.77 | 5.89 | 5.75 | 874,800 |
May 29 2024 | 5.69 | -0.21 | -3.56% | 5.80 | 5.89 | 5.65 | 857,404 |
May 28 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.925 | 5.83 | 652,952 |
May 24 2024 | 5.90 | 0.13 | 2.25% | 5.80 | 5.915 | 5.76 | 791,168 |
May 23 2024 | 5.77 | -0.33 | -5.33% | 6.10 | 6.105 | 5.77 | 862,066 |
May 22 2024 | 6.095 | -0.01 | -0.08% | 6.10 | 6.16 | 6.06 | 502,422 |
May 21 2024 | 6.10 | -0.07 | -1.13% | 6.17 | 6.185 | 6.08 | 489,098 |
May 20 2024 | 6.17 | -0.10 | -1.59% | 6.25 | 6.2798 | 6.16 | 332,133 |