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)

5.430 +0.100 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 5.340 5.490 5.340 5.430 511,584 +0.10(+1.88%)
Apr 16, 2025 5.430 5.444 5.300 5.330 642,601 -0.11(-2.02%)
Apr 15, 2025 5.440 5.610 5.410 5.440 827,134 -0.01(-0.18%)
Apr 14, 2025 5.400 5.540 5.310 5.450 871,021 +0.12(+2.35%)
Apr 11, 2025 5.320 5.373 5.131 5.325 786,676 +0.01(+0.19%)
Apr 10, 2025 5.510 5.610 5.080 5.315 903,694 -0.34(-6.10%)
Apr 09, 2025 5.290 5.775 5.015 5.660 2,003,981 +0.28(+5.20%)
Apr 08, 2025 5.760 5.770 5.305 5.380 1,061,529 -0.11(-2.00%)
Apr 07, 2025 5.560 5.775 5.310 5.490 1,546,900 -0.39(-6.63%)
Apr 04, 2025 6.200 6.277 5.740 5.880 1,020,499 -0.47(-7.40%)
Apr 03, 2025 6.360 6.450 6.210 6.350 846,503 -0.13(-2.01%)
Apr 02, 2025 6.450 6.505 6.390 6.480 439,938 -0.01(-0.15%)
Apr 01, 2025 6.460 6.554 6.430 6.490 661,506 +0.00(+0.00%)
Mar 31, 2025 6.290 6.570 6.240 6.490 974,504 +0.19(+3.02%)
Mar 28, 2025 6.484 6.484 6.193 6.300 619,824 -0.15(-2.26%)
Mar 27, 2025 6.455 6.494 6.397 6.445 353,009 -0.01(-0.15%)
Mar 26, 2025 6.552 6.562 6.359 6.455 470,775 -0.09(-1.33%)
Mar 25, 2025 6.620 6.620 6.494 6.542 447,959 -0.05(-0.74%)
Mar 24, 2025 6.659 6.678 6.562 6.591 429,211 +0.01(+0.15%)
Mar 21, 2025 6.659 6.726 6.533 6.581 2,307,656 -0.09(-1.31%)
Mar 20, 2025 6.620 6.678 6.591 6.668 426,666 +0.00(+0.00%)
Mar 19, 2025 6.620 6.677 6.571 6.668 656,671 +0.06(+0.88%)
Mar 18, 2025 6.581 6.673 6.542 6.610 754,253 +0.01(+0.15%)
Mar 17, 2025 6.620 6.697 6.567 6.600 589,847 -0.02(-0.29%)
Mar 14, 2025 6.387 6.630 6.368 6.620 534,332 +0.24(+3.80%)
Mar 13, 2025 6.542 6.615 6.344 6.378 750,587 -0.13(-1.94%)
Mar 12, 2025 6.465 6.520 6.407 6.504 719,049 +0.05(+0.75%)
Mar 11, 2025 6.630 6.630 6.348 6.455 910,481 -0.16(-2.35%)
Mar 10, 2025 6.794 6.891 6.542 6.610 1,191,691 -0.18(-2.71%)
Mar 07, 2025 6.620 6.862 6.620 6.794 835,063 +0.17(+2.64%)
Mar 06, 2025 6.630 6.726 6.610 6.620 724,943 -0.06(-0.87%)
Mar 05, 2025 6.562 6.697 6.533 6.678 686,680 +0.13(+1.92%)
Mar 04, 2025 6.581 6.654 6.460 6.552 944,367 -0.10(-1.46%)
Mar 03, 2025 6.756 6.794 6.581 6.649 793,610 -0.15(-2.14%)
Feb 28, 2025 6.726 6.843 6.678 6.794 699,003 +0.06(+0.86%)
Feb 27, 2025 6.823 6.867 6.726 6.736 739,692 -0.08(-1.14%)
Feb 26, 2025 6.630 6.814 6.615 6.814 1,075,884 +0.17(+2.63%)
Feb 25, 2025 6.533 6.649 6.504 6.639 924,124 +0.14(+2.09%)
Feb 24, 2025 6.300 6.518 6.261 6.504 1,121,259 +0.24(+3.87%)
Feb 21, 2025 6.252 6.484 6.251 6.261 1,293,165 +0.03(+0.47%)
Feb 20, 2025 5.689 6.247 5.457 6.232 2,434,218 +0.43(+7.35%)
Feb 19, 2025 5.864 5.864 5.748 5.806 1,010,223 -0.07(-1.16%)
Feb 18, 2025 5.941 5.961 5.825 5.874 580,333 -0.09(-1.46%)
Feb 14, 2025 5.922 5.980 5.903 5.961 362,294 +0.06(+0.99%)
Feb 13, 2025 5.893 5.932 5.869 5.903 385,198 +0.05(+0.83%)
Feb 12, 2025 5.893 5.912 5.781 5.854 563,923 -0.14(-2.27%)
Feb 11, 2025 5.951 6.019 5.941 5.990 405,445 +0.01(+0.16%)
Feb 10, 2025 5.941 5.990 5.874 5.980 485,810 +0.05(+0.82%)
Feb 07, 2025 5.961 5.970 5.849 5.932 405,041 -0.05(-0.81%)
Feb 06, 2025 5.874 6.014 5.874 5.980 518,429 +0.12(+1.98%)
Feb 05, 2025 5.874 5.932 5.864 5.864 420,512 +0.01(+0.17%)
Feb 04, 2025 5.777 5.864 5.709 5.854 364,249 +0.05(+0.83%)
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.