Singapore markets closed

New York Mortgage Trust, Inc. (NYMT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.24+0.13 (+2.13%)
At close: 04:00PM EDT
6.15 -0.09 (-1.44%)
After hours: 06:57PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20246.126.256.076.246.242,440,200
20 Jun 20246.016.226.016.116.11866,700
18 Jun 20246.036.056.006.036.03448,500
17 Jun 20246.026.126.006.056.05794,600
14 Jun 20246.006.095.986.046.04534,800
13 Jun 20245.946.045.896.046.04449,200
12 Jun 20245.986.045.945.965.96678,000
11 Jun 20245.835.885.715.845.84542,900
10 Jun 20245.775.895.725.855.85520,800
07 Jun 20245.855.885.765.825.82477,800
06 Jun 20245.976.005.905.915.91469,200
05 Jun 20245.966.025.916.016.01591,800
04 Jun 20245.996.035.945.965.96378,300
03 Jun 20246.026.135.976.006.00520,100
31 May 20245.906.065.905.955.95910,300
30 May 20245.775.895.755.875.87874,800
29 May 20245.805.895.655.695.69857,300
28 May 20245.905.935.835.905.90681,900
24 May 20245.805.925.765.905.90791,100
23 May 20246.106.115.775.775.77867,400
22 May 20246.106.166.066.106.10502,400
21 May 20246.176.196.086.106.10489,000
20 May 20246.256.286.166.176.17332,700
17 May 20246.366.366.266.276.27430,600
16 May 20246.306.336.276.336.33393,600
15 May 20246.306.366.226.276.27433,600
14 May 20246.186.336.186.236.23584,900
13 May 20246.196.236.106.146.14606,900
10 May 20246.186.256.136.156.15516,700
09 May 20246.026.186.026.186.18639,000
08 May 20246.106.105.996.026.02819,800
07 May 20246.166.226.126.156.15889,000
06 May 20246.216.256.126.156.151,020,500
03 May 20246.326.426.076.216.211,433,400
02 May 20246.716.805.786.276.272,388,700
01 May 20246.867.186.867.027.02488,300
30 Apr 20246.956.966.856.856.85467,000
29 Apr 20247.077.196.966.986.98471,600
26 Apr 20247.007.116.997.047.04323,000
25 Apr 20247.077.126.966.976.97679,900
24 Apr 20247.147.167.057.107.10519,900
23 Apr 20247.037.257.037.207.20586,900
22 Apr 20246.987.086.947.067.06476,300
19 Apr 20246.796.976.796.966.961,029,800
18 Apr 20246.806.866.776.826.82565,200
17 Apr 20246.786.896.786.826.82518,400
16 Apr 20246.866.866.706.736.73875,600
15 Apr 20246.967.036.806.876.87676,000
12 Apr 20247.037.076.966.986.98635,800
11 Apr 20247.007.096.827.077.07764,400
10 Apr 20247.247.246.866.956.95795,600
09 Apr 20247.287.347.227.337.33293,700
08 Apr 20247.127.267.127.247.24463,700
05 Apr 20247.177.197.067.137.13557,200
04 Apr 20247.297.357.187.207.20560,100
03 Apr 20247.137.267.087.247.24435,500
02 Apr 20247.177.227.067.167.16702,100
01 Apr 20247.207.267.137.267.26647,200
28 Mar 20247.127.267.127.207.20495,400
27 Mar 20246.907.136.887.137.13525,700
26 Mar 20247.047.046.876.886.88437,700
25 Mar 20246.967.096.956.996.99530,700
22 Mar 20247.137.166.946.956.95744,100
22 Mar 20240.2 Dividend
21 Mar 20247.337.387.287.337.131,023,600
20 Mar 20247.147.407.137.317.11767,700
19 Mar 20247.177.217.127.186.98539,200
18 Mar 20247.187.247.137.166.96570,600
15 Mar 20247.097.277.067.217.011,668,000
14 Mar 20247.307.317.027.106.91649,400
13 Mar 20247.277.377.277.327.12586,500
12 Mar 20247.267.287.187.277.07425,800
11 Mar 20247.187.287.187.277.07412,400
08 Mar 20247.247.317.167.217.01448,400
07 Mar 20247.137.217.097.176.97424,200
06 Mar 20247.007.056.967.056.86541,900
05 Mar 20247.007.056.956.986.79536,400
04 Mar 20247.127.127.007.036.84667,300
01 Mar 20247.207.207.087.136.94431,100
29 Feb 20247.057.227.037.217.01813,000
28 Feb 20247.057.066.986.996.80439,800
27 Feb 20247.157.167.027.116.92641,600
26 Feb 20247.317.357.077.106.91631,200
23 Feb 20247.207.377.127.347.14814,800
22 Feb 20247.477.497.187.237.03947,100
21 Feb 20247.517.527.347.397.19580,100
20 Feb 20247.477.577.427.517.31433,100
16 Feb 20247.437.647.357.597.38462,600
15 Feb 20247.207.597.207.537.32872,200
14 Feb 20247.247.257.127.146.95671,300
13 Feb 20247.427.427.167.186.98716,600
12 Feb 20247.557.687.547.667.45463,800
09 Feb 20247.397.557.367.547.33599,100
08 Feb 20247.337.457.297.387.18561,200
07 Feb 20247.557.557.277.357.15954,200
06 Feb 20247.507.617.457.567.35525,900
05 Feb 20247.617.617.387.547.33839,100
02 Feb 20247.887.887.717.717.50643,200
01 Feb 20247.897.997.737.977.75657,300
31 Jan 20248.168.177.847.847.63572,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...