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

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

6.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2025 6.620 6.690 6.570 6.580 663,300 +0.03(+0.46%)
May 07, 2025 6.470 6.675 6.460 6.550 777,220 +0.11(+1.71%)
May 06, 2025 6.560 6.600 6.430 6.440 702,754 -0.16(-2.42%)
May 05, 2025 6.620 6.690 6.580 6.600 652,769 -0.05(-0.75%)
May 02, 2025 6.470 6.730 6.380 6.650 1,524,972 +0.30(+4.72%)
May 01, 2025 6.490 6.640 6.090 6.350 1,823,305 +0.48(+8.18%)
Apr 30, 2025 5.780 5.916 5.670 5.870 930,421 +0.00(+0.00%)
Apr 29, 2025 5.750 5.910 5.700 5.870 789,286 +0.12(+2.09%)
Apr 28, 2025 5.680 5.835 5.640 5.750 855,443 +0.11(+1.95%)
Apr 25, 2025 5.590 5.670 5.580 5.640 618,578 +0.05(+0.89%)
Apr 24, 2025 5.550 5.635 5.520 5.590 512,145 +0.04(+0.72%)
Apr 23, 2025 5.700 5.755 5.520 5.550 588,473 -0.01(-0.18%)
Apr 22, 2025 5.430 5.590 5.420 5.560 590,579 +0.22(+4.12%)
Apr 21, 2025 5.390 5.449 5.250 5.340 573,192 -0.09(-1.66%)
Apr 17, 2025 5.340 5.490 5.340 5.430 511,584 +0.10(+1.88%)
Apr 16, 2025 5.430 5.444 5.300 5.330 642,601 -0.11(-2.02%)
Apr 15, 2025 5.440 5.610 5.410 5.440 827,134 -0.01(-0.18%)
Apr 14, 2025 5.400 5.540 5.310 5.450 871,021 +0.12(+2.35%)
Apr 11, 2025 5.320 5.373 5.131 5.325 786,676 +0.01(+0.19%)
Apr 10, 2025 5.510 5.610 5.080 5.315 903,694 -0.34(-6.10%)
Apr 09, 2025 5.290 5.775 5.015 5.660 2,003,981 +0.28(+5.20%)
Apr 08, 2025 5.760 5.770 5.305 5.380 1,061,529 -0.11(-2.00%)
Apr 07, 2025 5.560 5.775 5.310 5.490 1,546,900 -0.39(-6.63%)
Apr 04, 2025 6.200 6.277 5.740 5.880 1,020,499 -0.47(-7.40%)
Apr 03, 2025 6.360 6.450 6.210 6.350 846,503 -0.13(-2.01%)
Apr 02, 2025 6.450 6.505 6.390 6.480 439,938 -0.01(-0.15%)
Apr 01, 2025 6.460 6.554 6.430 6.490 661,506 +0.00(+0.00%)
Mar 31, 2025 6.290 6.570 6.240 6.490 974,504 +0.19(+3.02%)
Mar 28, 2025 6.484 6.484 6.193 6.300 619,824 -0.15(-2.26%)
Mar 27, 2025 6.455 6.494 6.397 6.445 353,009 -0.01(-0.15%)
Mar 26, 2025 6.552 6.562 6.359 6.455 470,775 -0.09(-1.33%)
Mar 25, 2025 6.620 6.620 6.494 6.542 447,959 -0.05(-0.74%)
Mar 24, 2025 6.659 6.678 6.562 6.591 429,211 +0.01(+0.15%)
Mar 21, 2025 6.659 6.726 6.533 6.581 2,307,656 -0.09(-1.31%)
Mar 20, 2025 6.620 6.678 6.591 6.668 426,666 +0.00(+0.00%)
Mar 19, 2025 6.620 6.677 6.571 6.668 656,671 +0.06(+0.88%)
Mar 18, 2025 6.581 6.673 6.542 6.610 754,253 +0.01(+0.15%)
Mar 17, 2025 6.620 6.697 6.567 6.600 589,847 -0.02(-0.29%)
Mar 14, 2025 6.387 6.630 6.368 6.620 534,332 +0.24(+3.80%)
Mar 13, 2025 6.542 6.615 6.344 6.378 750,587 -0.13(-1.94%)
Mar 12, 2025 6.465 6.520 6.407 6.504 719,049 +0.05(+0.75%)
Mar 11, 2025 6.630 6.630 6.348 6.455 910,481 -0.16(-2.35%)
Mar 10, 2025 6.794 6.891 6.542 6.610 1,191,691 -0.18(-2.71%)
Mar 07, 2025 6.620 6.862 6.620 6.794 835,063 +0.17(+2.64%)
Mar 06, 2025 6.630 6.726 6.610 6.620 724,943 -0.06(-0.87%)
Mar 05, 2025 6.562 6.697 6.533 6.678 686,680 +0.13(+1.92%)
Mar 04, 2025 6.581 6.654 6.460 6.552 944,367 -0.10(-1.46%)
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.