Singapore markets closed

New York Mortgage Trust, Inc. (NYMT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.14+0.35 (+3.98%)
As of 02:18PM EST. Market open.
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20238.799.148.779.149.14442,351
30 Nov 20238.898.928.788.798.79519,000
29 Nov 20238.728.918.718.868.86601,700
28 Nov 20238.628.688.468.658.65543,200
27 Nov 20238.608.648.538.648.64474,100
24 Nov 20238.628.688.588.608.60137,000
22 Nov 20238.648.718.608.638.63373,200
21 Nov 20238.568.668.528.598.59482,700
20 Nov 20238.578.698.488.638.63642,700
17 Nov 20238.478.578.458.578.57997,300
16 Nov 20238.448.498.318.388.38653,600
15 Nov 20238.308.468.278.458.45741,500
14 Nov 20237.958.327.958.328.32774,100
13 Nov 20237.887.897.777.807.80364,300
10 Nov 20237.897.937.837.937.93577,100
09 Nov 20238.008.057.807.837.83420,100
08 Nov 20238.008.007.887.987.98318,800
07 Nov 20237.928.007.797.997.99469,500
06 Nov 20238.008.057.847.907.90701,200
03 Nov 20237.938.147.938.008.00812,800
02 Nov 20237.657.837.237.837.831,198,600
01 Nov 20237.797.947.707.937.93710,000
31 Oct 20237.757.887.727.797.79663,200
30 Oct 20237.667.757.627.707.70753,800
27 Oct 20237.637.707.527.587.58702,500
26 Oct 20237.427.687.427.587.58597,800
25 Oct 20237.627.707.407.407.40757,300
24 Oct 20237.707.887.697.707.70568,900
23 Oct 20237.777.857.577.707.70594,000
20 Oct 20237.887.977.807.817.81676,000
19 Oct 20238.258.257.887.897.891,101,900
18 Oct 20238.468.498.238.248.24433,100
17 Oct 20238.528.598.498.518.51507,100
16 Oct 20238.478.628.448.608.60581,500
13 Oct 20238.688.688.418.438.43613,900
12 Oct 20238.748.768.518.608.60319,500
11 Oct 20238.638.778.638.768.76375,400
10 Oct 20238.588.678.568.618.61583,200
09 Oct 20238.268.628.238.578.57495,300
06 Oct 20238.208.348.148.328.32755,300
05 Oct 20238.118.298.048.238.23555,300
04 Oct 20238.218.227.948.148.14699,300
03 Oct 20238.308.348.048.158.15875,500
02 Oct 20238.448.468.268.338.33904,000
29 Sept 20238.488.648.458.498.49680,400
28 Sept 20238.338.478.288.448.44591,900
27 Sept 20238.448.488.308.348.34523,000
26 Sept 20238.598.598.408.408.40851,500
25 Sept 20238.658.778.608.638.63836,900
22 Sept 20238.478.758.458.728.72650,600
21 Sept 20238.999.008.468.468.461,158,500
20 Sept 20239.269.339.059.059.051,158,800
20 Sept 20230.3 Dividend
19 Sept 20239.609.669.549.599.29888,900
18 Sept 20239.679.689.559.599.29871,500
15 Sept 20239.559.629.499.619.311,751,400
14 Sept 20239.489.599.469.559.25604,800
13 Sept 20239.359.409.319.399.10711,100
12 Sept 20239.279.439.249.329.03530,800
11 Sept 20239.259.289.189.258.96425,600
08 Sept 20239.209.309.209.218.92658,700
07 Sept 20239.269.299.159.208.91680,900
06 Sept 20239.309.349.219.228.93488,800
05 Sept 20239.509.529.289.309.01622,800
01 Sept 20239.559.669.559.579.27344,700
31 Aug 20239.589.669.519.529.22494,600
30 Aug 20239.589.609.509.569.26604,600
29 Aug 20239.469.609.419.579.27571,700
28 Aug 20239.189.479.189.469.16632,600
25 Aug 20239.079.229.069.158.86616,400
24 Aug 20239.059.209.049.088.80488,700
23 Aug 20238.949.128.939.098.81519,100
22 Aug 20238.938.998.898.908.62387,300
21 Aug 20238.838.928.828.908.62538,900
18 Aug 20238.788.888.748.858.57664,300
17 Aug 20238.878.958.838.858.57475,300
16 Aug 20238.919.028.898.898.61498,900
15 Aug 20238.908.988.798.958.67692,300
14 Aug 20239.029.058.908.958.67560,800
11 Aug 20239.029.099.029.058.77425,300
10 Aug 20239.049.219.029.058.77607,400
09 Aug 20239.029.119.019.028.74644,200
08 Aug 20239.009.058.919.058.77631,000
07 Aug 20239.189.198.989.088.80884,800
04 Aug 20239.229.309.159.178.88540,200
03 Aug 20239.9510.029.029.078.791,473,100
02 Aug 202310.0610.069.9410.049.73462,400
01 Aug 202310.1510.1510.0010.079.75471,700
31 Jul 202310.3510.3910.0710.159.83675,700
28 Jul 202310.3810.4410.2910.3410.02440,100
27 Jul 202310.5210.6310.2910.309.98819,900
26 Jul 202310.4810.5910.4510.4910.16456,900
25 Jul 202310.3710.5110.3310.4410.11325,500
24 Jul 202310.3710.5110.3510.3910.06489,200
21 Jul 202310.4010.4310.3210.3410.02388,100
20 Jul 202310.4110.4610.2410.3310.01533,100
19 Jul 202310.3110.4710.3110.4310.10420,200
18 Jul 202310.2010.4010.2010.319.99476,700
17 Jul 202310.1810.2410.0910.219.89414,500
14 Jul 202310.1910.2010.0610.199.87413,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...