Singapore markets closed

New York Mortgage Trust, Inc. (NYMT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.65+0.20 (+2.12%)
At close: 04:00PM EDT
9.66 +0.01 (+0.10%)
Pre-market: 05:54AM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20239.539.669.529.659.65547,800
28 Mar 20239.339.489.269.459.45501,000
27 Mar 20239.349.439.259.389.38565,700
24 Mar 20238.679.218.569.189.18824,300
23 Mar 20238.949.078.658.698.69693,700
22 Mar 20239.099.178.878.888.88904,100
21 Mar 20239.209.319.099.119.11819,000
20 Mar 20238.979.198.979.089.08971,900
17 Mar 20239.229.268.768.948.943,050,400
17 Mar 20230.4 Dividend
16 Mar 20239.309.859.279.749.341,617,800
15 Mar 20239.159.318.849.158.771,461,300
14 Mar 20239.229.399.079.298.911,170,300
13 Mar 20238.729.178.458.958.581,832,100
10 Mar 20239.429.498.818.838.471,661,700
09 Mar 20239.419.589.099.178.791,873,000
09 Mar 20231:4 Stock split
08 Mar 20239.769.769.489.609.21845,050
07 Mar 202310.0410.089.809.809.40442,100
06 Mar 202310.1210.329.9610.009.59506,375
03 Mar 202310.1610.2410.0410.169.74465,900
02 Mar 202310.0410.209.9610.089.67757,550
01 Mar 202310.5210.6810.2410.329.90615,950
28 Feb 202310.6810.8010.6410.6810.24661,925
27 Feb 202310.5210.7210.4810.6410.20521,200
24 Feb 202310.7210.8010.4010.5210.091,066,425
23 Feb 202311.1611.2810.6010.9210.471,170,600
22 Feb 202311.6411.7211.4011.4010.93624,725
21 Feb 202311.8012.0011.4811.4811.01449,525
17 Feb 202312.0012.0011.7212.0011.51311,125
16 Feb 202311.8811.9211.7611.8811.39253,250
15 Feb 202311.8011.9611.6811.9611.47244,425
14 Feb 202311.9212.0011.7211.8011.32307,150
13 Feb 202311.8412.0811.7212.0411.55219,850
10 Feb 202311.6811.8811.6811.8411.35258,725
09 Feb 202312.2012.3611.7611.7611.28536,200
08 Feb 202312.2412.2811.9612.0411.55311,175
07 Feb 202312.0812.3211.9612.2411.74421,500
06 Feb 202312.5612.6012.2012.2011.70420,425
03 Feb 202312.6412.7612.5212.6412.12570,975
02 Feb 202312.8012.9612.6812.7612.24706,350
01 Feb 202312.4812.8412.4412.6812.16652,125
31 Jan 202312.1612.5212.1612.4811.97503,425
30 Jan 202312.3612.3612.0812.1611.66451,750
27 Jan 202312.2012.4412.1612.3611.85506,400
26 Jan 202312.2012.3612.0412.2011.70665,600
25 Jan 202311.8812.1211.8812.0811.58431,975
24 Jan 202311.9212.1211.9212.0011.51395,325
23 Jan 202311.8012.0411.8011.9611.47378,775
20 Jan 202311.7611.8811.6011.8811.39328,125
19 Jan 202311.6411.7211.4811.6811.20356,575
18 Jan 202311.7611.8411.6011.7211.24336,425
17 Jan 202311.7211.8011.6411.7611.28288,350
13 Jan 202311.3211.7211.2811.7211.24366,150
12 Jan 202311.3211.5211.2811.5211.05488,875
11 Jan 202311.0011.4010.9211.4010.93458,425
10 Jan 202310.7610.9210.7210.8810.43303,425
09 Jan 202310.7210.8810.7210.7610.32617,250
06 Jan 202310.8010.8010.6010.7210.28428,925
05 Jan 202310.6810.7610.6010.6410.20269,300
04 Jan 202310.6410.7610.6410.7210.28516,000
03 Jan 202310.2810.6410.2810.5210.09572,550
30 Dec 202210.2810.4010.1210.249.82803,600
29 Dec 202210.2810.6010.2410.409.97852,750
28 Dec 202210.8010.8410.2010.289.861,074,750
27 Dec 202210.8410.9610.7210.8410.39616,850
23 Dec 202210.8010.9610.7210.8810.43804,775
23 Dec 20220.4 Dividend
22 Dec 202211.3611.3611.0811.2810.43679,700
21 Dec 202211.2811.6411.2811.4410.58677,275
20 Dec 202211.2811.4410.9611.2410.401,037,625
19 Dec 202211.4411.5211.2811.3610.51946,475
16 Dec 202211.6011.6011.2811.3210.472,582,825
15 Dec 202211.7211.7611.5611.6010.73799,775
14 Dec 202211.7211.9211.4811.7610.88769,250
13 Dec 202211.8412.2011.7211.7610.88856,850
12 Dec 202211.4011.5611.2811.4810.62537,825
09 Dec 202211.4411.6811.2811.4410.58511,150
08 Dec 202211.5211.7211.5211.5610.69479,900
07 Dec 202211.2011.5611.1211.5210.66664,275
06 Dec 202211.3211.3611.2011.2810.43744,900
05 Dec 202211.4811.5211.2011.3610.51635,225
02 Dec 202211.5611.6011.1611.6010.73428,525
01 Dec 202211.3611.6411.2011.5210.66549,650
30 Nov 202210.9211.2810.7611.2410.40682,550
29 Nov 202210.8811.0410.7211.0010.17369,325
28 Nov 202211.0811.0810.8810.8810.06425,075
25 Nov 202211.0411.1611.0011.0810.25146,450
23 Nov 202211.1211.2010.8411.0410.21354,175
22 Nov 202211.0011.0810.9211.0810.25281,375
21 Nov 202211.0011.0010.8010.9610.14378,575
18 Nov 202211.0011.1210.8411.0010.17385,550
17 Nov 202210.8410.8810.6010.8410.03531,750
16 Nov 202211.2011.2410.8411.0010.17334,700
15 Nov 202211.1211.2810.9211.2010.36430,850
14 Nov 202211.1611.1610.8410.9610.14514,100
11 Nov 202211.0411.4011.0011.1210.29714,725
10 Nov 202210.7611.0810.6811.0810.25697,950
09 Nov 202210.3610.5610.2810.369.58619,475
08 Nov 202210.7610.8010.3610.489.69537,125
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...