Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.820 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 6.820 6.890 6.785 6.820 278,147 +0.00(+0.00%)
Jul 02, 2025 6.750 6.830 6.730 6.820 427,252 +0.06(+0.89%)
Jul 01, 2025 6.700 6.880 6.695 6.760 598,833 +0.06(+0.90%)
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 -0.07(-0.97%)
May 15, 2025 6.781 6.975 6.771 6.975 1,127,210 +0.19(+2.86%)
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.