NYMT

Historical Stock Prices

$7.54
*  
0.085
1.11%
Get NYMT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading NYMT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 7.63 7.68 7.54 7.54 722,021
07/01/2015 7.54 7.63 7.48 7.625 1,484,617
06/30/2015 7.56 7.605 7.47 7.48 2,061,547
06/29/2015 7.65 7.68 7.43 7.5 2,380,015
06/26/2015 7.72 7.75 7.65 7.68 1,473,588
06/25/2015 7.76 7.82 7.66 7.71 1,724,538
06/24/2015 8.04 8.04 7.97 7.98 1,397,067
06/23/2015 8 8.04 7.92 8.03 1,542,680
06/22/2015 8.04 8.05 7.95 7.99 1,312,744
06/19/2015 7.9 8.04 7.87 8.04 3,230,631
06/18/2015 7.85 7.94 7.84 7.87 1,822,337
06/17/2015 7.81 7.88 7.75 7.83 1,464,972
06/16/2015 7.78 7.84 7.75 7.82 745,497
06/15/2015 7.75 7.81 7.72 7.77 645,337
06/12/2015 7.78 7.795 7.72 7.75 955,117
06/11/2015 7.7 7.78 7.67 7.78 807,877
06/10/2015 7.68 7.72 7.64 7.7 1,113,544
06/09/2015 7.68 7.72 7.59 7.66 1,298,863
06/08/2015 7.78 7.79 7.67 7.68 1,025,391
06/05/2015 7.85 7.89 7.76 7.78 1,660,145
06/04/2015 7.88 7.91 7.85 7.87 815,444
06/03/2015 7.94 7.94 7.87 7.87 852,190
06/02/2015 7.92 7.94 7.89 7.91 1,362,172
06/01/2015 7.95 7.96 7.91 7.93 810,428
05/29/2015 7.93 7.95 7.85 7.92 1,619,469
05/28/2015 7.93 7.95 7.9 7.94 492,820
05/27/2015 7.85 7.93 7.85 7.93 502,800
05/26/2015 7.89 7.9 7.84 7.85 601,396
05/22/2015 7.92 7.95 7.89 7.91 580,378
05/21/2015 7.97 7.98 7.92 7.94 656,601
05/20/2015 7.91 7.98 7.91 7.96 516,632
05/19/2015 7.94 7.95 7.91 7.94 618,798
05/18/2015 7.93 7.94 7.86 7.94 852,744
05/15/2015 7.87 7.93 7.84 7.91 1,325,171
05/14/2015 7.85 7.89 7.83 7.86 893,180
05/13/2015 7.83 7.86 7.805 7.83 463,950
05/12/2015 7.77 7.82 7.73 7.82 791,831
05/11/2015 7.75 7.8 7.75 7.78 772,044
05/08/2015 7.74 7.8 7.7 7.77 1,195,971
05/07/2015 7.62 7.74 7.53 7.7 1,937,322
05/06/2015 7.77 7.78 7.6 7.64 4,570,313
05/05/2015 7.87 7.89 7.8 7.84 1,222,662
05/04/2015 7.87 7.92 7.84 7.89 1,303,844
05/01/2015 7.81 7.87 7.79 7.86 852,688
04/30/2015 7.87 7.9 7.78 7.81 1,342,659
04/29/2015 7.9 7.92 7.85 7.87 755,233
04/28/2015 7.95 7.98 7.9 7.93 1,094,691
04/27/2015 7.96 7.98 7.92 7.95 892,301
04/24/2015 7.87 7.92 7.864 7.89 426,792
04/23/2015 7.87 7.89 7.85 7.85 399,425
04/22/2015 7.85 7.9 7.83 7.87 1,065,648
04/21/2015 7.89 7.9 7.82 7.82 475,240
04/20/2015 7.88 7.895 7.85 7.88 520,491
04/17/2015 7.86 7.9 7.83 7.86 732,632
04/16/2015 7.87 7.8997 7.83 7.88 602,098
04/15/2015 7.83 7.92 7.82 7.86 617,175
04/14/2015 7.8 7.84 7.79 7.82 659,099
04/13/2015 7.78 7.81 7.77 7.79 525,856
04/10/2015 7.75 7.81 7.75 7.79 664,781
04/09/2015 7.8 7.81 7.75 7.75 595,327
04/08/2015 7.8 7.82 7.76 7.8 596,355
04/07/2015 7.8 7.84 7.79 7.8 799,168
04/06/2015 7.75 7.84 7.75 7.83 1,579,653
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?