Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025				6.880	0	-0.11(-1.52%)
Aug 29, 2025	6.851	6.996	6.841	6.986	448,197	+0.15(+2.27%)
Aug 28, 2025	6.890	6.890	6.820	6.832	388,111	-0.04(-0.56%)
Aug 27, 2025	6.899	6.967	6.827	6.870	496,385	-0.06(-0.84%)
Aug 26, 2025	6.851	6.928	6.851	6.928	365,234	+0.06(+0.85%)
Aug 25, 2025	6.890	6.914	6.788	6.870	575,920	-0.04(-0.56%)
Aug 22, 2025	6.735	6.977	6.696	6.909	890,009	+0.23(+3.48%)
Aug 21, 2025	6.764	6.822	6.677	6.677	622,308	-0.14(-1.99%)
Aug 20, 2025	6.706	6.880	6.697	6.812	782,496	+0.12(+1.73%)
Aug 19, 2025	6.619	6.772	6.609	6.696	493,078	+0.10(+1.47%)
Aug 18, 2025	6.638	6.672	6.575	6.599	315,059	-0.02(-0.29%)
Aug 15, 2025	6.619	6.686	6.604	6.619	408,909	+0.01(+0.15%)
Aug 14, 2025	6.609	6.657	6.561	6.609	680,747	-0.09(-1.30%)
Aug 13, 2025	6.619	6.725	6.604	6.696	750,742	+0.13(+1.91%)
Aug 12, 2025	6.445	6.609	6.445	6.570	629,785	+0.18(+2.88%)
Aug 11, 2025	6.454	6.503	6.357	6.386	566,206	-0.04(-0.60%)
Aug 08, 2025	6.425	6.503	6.400	6.425	556,454	+0.00(+0.00%)
Aug 07, 2025	6.396	6.454	6.362	6.425	495,218	+0.07(+1.07%)
Aug 06, 2025	6.454	6.454	6.275	6.357	750,953	-0.11(-1.65%)
Aug 05, 2025	6.503	6.541	6.381	6.464	656,710	-0.04(-0.60%)
Aug 04, 2025	6.406	6.566	6.386	6.503	909,622	+0.14(+2.13%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Sections

Services

Contact Information

Follow Us