Quantcast
NYMT

New York Mortgage Trust, Inc. Common Stock Historical Stock Prices

$6.095
*  
0.005
0.08%
Get NYMT Alerts
*Delayed - data as of May 22, 2019 9:40 ET  -  Find a broker to begin trading NYMT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    NYMT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

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.
9:40 6.11 6.11 6.09 6.095 81,456
05/21/2019 6.08 6.13 6.05 6.1 3,202,186
05/20/2019 6.05 6.08 6.05 6.06 1,286,952
05/17/2019 6.07 6.07 6.03 6.05 2,933,064
05/16/2019 6.06 6.08 6.05 6.07 1,542,593
05/15/2019 6.06 6.08 6.03 6.06 2,168,617
05/14/2019 6.04 6.07 6.04 6.06 2,198,613
05/13/2019 6.07 6.075 6.03 6.04 2,503,725
05/10/2019 6.03 6.07 6.02 6.07 4,374,589
05/09/2019 6.24 6.07 5.94 6.03 18,635,770
05/08/2019 6.27 6.3 6.225 6.24 2,704,197
05/07/2019 6.3 6.33 6.21 6.27 2,708,723
05/06/2019 6.28 6.32 6.27 6.3 1,287,114
05/03/2019 6.24 6.29 6.23 6.28 1,139,281
05/02/2019 6.24 6.27 6.2 6.24 1,226,991
05/01/2019 6.3 6.33 6.23 6.24 1,894,858
04/30/2019 6.28 6.3 6.23 6.3 1,248,769
04/29/2019 6.31 6.32 6.26 6.27 766,353
04/26/2019 6.25 6.34 6.24 6.31 1,281,333
04/25/2019 6.3 6.3 6.2 6.24 1,144,689
04/24/2019 6.25 6.3 6.24 6.29 1,007,512
04/23/2019 6.22 6.28 6.21 6.26 1,414,098
04/22/2019 6.19 6.22 6.16 6.2 1,114,861
04/18/2019 6.19 6.21 6.17 6.19 998,724
04/17/2019 6.18 6.18 6.155 6.18 908,184
04/16/2019 6.11 6.18 6.1 6.18 1,069,890
04/15/2019 6.12 6.13 6.08 6.11 712,605
04/12/2019 6.11 6.115 6.08 6.1 562,427
04/11/2019 6.11 6.11 6.09 6.1 987,466
04/10/2019 6.11 6.13 6.09 6.11 1,670,629
04/09/2019 6.12 6.13 6.1 6.11 1,103,673
04/08/2019 6.15 6.15 6.11 6.13 1,622,702
04/05/2019 6.14 6.15 6.11 6.14 1,642,231
04/04/2019 6.12 6.13 6.09 6.13 1,038,986
04/03/2019 6.11 6.13 6.08 6.11 1,808,794
04/02/2019 6.14 6.14 6.08 6.1 1,552,726
04/01/2019 6.1 6.14 6.06 6.14 1,575,133
03/29/2019 6.08 6.1 6.04 6.09 1,856,119
03/28/2019 6.06 6.1 6.04 6.08 3,655,862
03/27/2019 6.21 6.27 6.19 6.25 2,383,169
03/26/2019 6.18 6.2 6.15 6.19 1,899,441
03/25/2019 6.1 6.18 6.095 6.17 1,601,185
03/22/2019 6.16 6.16 6.085 6.09 1,523,004
03/21/2019 6.11 6.19 6.11 6.16 1,982,217
03/20/2019 6.07 6.12 6.04 6.08 1,769,284
03/19/2019 6.09 6.09 6.03 6.05 1,689,347
03/18/2019 6.03 6.09 6.025 6.07 2,086,114
03/15/2019 6.01 6.045 5.99 6.02 5,514,131
03/14/2019 6 6.01 5.99 6 1,487,605
03/13/2019 5.98 6.05 5.98 5.99 2,674,301
03/12/2019 6.01 6.03 5.98 5.99 1,903,494
03/11/2019 5.96 6.04 5.96 5.99 3,368,222
03/08/2019 5.91 5.96 5.91 5.94 1,368,793
03/07/2019 5.92 5.9399 5.9 5.9 1,763,669
03/06/2019 5.96 5.98 5.92 5.92 1,966,123
03/05/2019 5.98 5.99 5.95 5.96 1,459,261
03/04/2019 5.99 6 5.93 5.98 2,705,248
03/01/2019 6 6 5.93 5.99 3,026,279
02/28/2019 5.96 6.01 5.93 6 4,051,896
02/27/2019 5.97 6 5.93 6 18,279,870
02/26/2019 6.17 6.2 6.14 6.16 1,938,560
02/25/2019 6.16 6.205 6.13 6.16 1,421,581
02/22/2019 6.21 6.25 6.1 6.16 3,129,773
02/21/2019 6.27 6.305 6.25 6.25 1,094,962
*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?



Smart Portfolio