Skip to main content

New York Mortgage Trust, Inc. - Common Stock (NQ:NYMT)

6.700 +0.050 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.650 6.710 6.581 6.700 570,084 +0.05(+0.75%)
Jun 27, 2025 6.640 6.670 6.530 6.650 1,120,763 +0.02(+0.30%)
Jun 26, 2025 6.470 6.635 6.450 6.630 661,541 +0.17(+2.63%)
Jun 25, 2025 6.500 6.560 6.450 6.460 481,370 -0.07(-1.07%)
Jun 24, 2025 6.510 6.590 6.470 6.530 651,386 +0.07(+1.08%)
Jun 23, 2025 6.520 6.589 6.340 6.460 956,480 -0.02(-0.31%)
Jun 20, 2025 6.577 6.577 6.446 6.480 2,198,286 -0.04(-0.60%)
Jun 18, 2025 6.461 6.601 6.441 6.519 797,160 +0.07(+1.05%)
Jun 17, 2025 6.538 6.626 6.441 6.451 752,940 -0.13(-1.92%)
Jun 16, 2025 6.693 6.781 6.558 6.577 729,798 -0.07(-1.02%)
Jun 13, 2025 6.616 6.756 6.596 6.645 649,164 -0.11(-1.58%)
Jun 12, 2025 6.703 6.800 6.674 6.752 508,127 +0.05(+0.72%)
Jun 11, 2025 6.771 6.878 6.693 6.703 551,856 -0.05(-0.72%)
Jun 10, 2025 6.645 6.761 6.616 6.752 527,862 +0.15(+2.20%)
Jun 09, 2025 6.587 6.708 6.587 6.606 451,886 +0.04(+0.59%)
Jun 06, 2025 6.538 6.577 6.499 6.567 539,250 +0.11(+1.65%)
Jun 05, 2025 6.402 6.587 6.383 6.461 746,047 +0.07(+1.06%)
Jun 04, 2025 6.364 6.441 6.325 6.393 438,058 +0.04(+0.61%)
Jun 03, 2025 6.208 6.441 6.165 6.354 478,296 +0.13(+2.02%)
Jun 02, 2025 6.325 6.344 6.199 6.228 817,552 -0.11(-1.68%)
May 30, 2025 6.451 6.451 6.325 6.334 585,659 -0.16(-2.39%)
May 29, 2025 6.461 6.538 6.412 6.490 358,301 +0.10(+1.52%)
May 28, 2025 6.344 6.422 6.296 6.393 481,395 +0.06(+0.92%)
May 27, 2025 6.286 6.344 6.223 6.334 463,764 +0.11(+1.71%)
May 23, 2025 6.170 6.315 6.131 6.228 537,508 -0.04(-0.62%)
May 22, 2025 6.228 6.344 6.092 6.267 855,683 -0.05(-0.77%)
May 21, 2025 6.790 6.790 6.296 6.315 737,479 -0.53(-7.79%)
May 20, 2025 6.810 6.897 6.771 6.849 487,462 +0.04(+0.57%)
May 19, 2025 6.820 6.824 6.752 6.810 482,356 -0.10(-1.40%)
May 16, 2025 6.984 7.052 6.887 6.907 743,512 -0.06(-0.84%)
May 15, 2025 6.781 6.975 6.771 6.965 1,127,210 +0.18(+2.72%)
May 14, 2025 6.645 6.829 6.640 6.781 1,471,131 +0.15(+2.19%)
May 13, 2025 6.587 6.645 6.529 6.635 895,813 +0.10(+1.48%)
May 12, 2025 6.509 6.548 6.260 6.538 1,129,863 +0.22(+3.53%)
May 09, 2025 6.373 6.407 6.296 6.315 682,606 -0.07(-1.06%)
May 08, 2025 6.422 6.490 6.373 6.383 683,772 +0.03(+0.46%)
May 07, 2025 6.276 6.475 6.267 6.354 801,208 +0.11(+1.71%)
May 06, 2025 6.364 6.402 6.237 6.247 724,443 -0.16(-2.42%)
May 05, 2025 6.422 6.490 6.383 6.402 672,916 -0.05(-0.75%)
May 02, 2025 6.276 6.529 6.189 6.451 1,572,039 +0.29(+4.72%)
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 Of Service.