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)

6.580 +0.250 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 6.320 6.600 6.250 6.580 1,662,370 +0.25(+3.95%)
Jul 31, 2025 6.640 6.650 6.160 6.330 1,886,511 -0.41(-6.08%)
Jul 30, 2025 6.860 6.935 6.715 6.740 819,907 -0.08(-1.17%)
Jul 29, 2025 6.810 6.890 6.780 6.820 646,122 +0.02(+0.29%)
Jul 28, 2025 7.050 7.070 6.790 6.800 581,616 -0.21(-3.00%)
Jul 25, 2025 6.990 7.020 6.880 7.010 626,661 +0.03(+0.43%)
Jul 24, 2025 6.950 7.050 6.945 6.980 482,900 +0.00(+0.00%)
Jul 23, 2025 6.950 7.020 6.910 6.980 839,846 +0.06(+0.87%)
Jul 22, 2025 6.750 6.935 6.730 6.920 743,716 +0.19(+2.82%)
Jul 21, 2025 6.730 6.790 6.700 6.730 543,481 +0.05(+0.75%)
Jul 18, 2025 6.750 6.750 6.600 6.680 649,377 -0.01(-0.15%)
Jul 17, 2025 6.740 6.830 6.685 6.690 515,903 -0.09(-1.33%)
Jul 16, 2025 6.640 6.790 6.640 6.780 682,848 +0.14(+2.11%)
Jul 15, 2025 6.740 6.760 6.614 6.640 563,925 -0.09(-1.34%)
Jul 14, 2025 6.650 6.780 6.630 6.730 638,719 +0.08(+1.20%)
Jul 11, 2025 6.650 6.690 6.610 6.650 451,070 -0.07(-1.04%)
Jul 10, 2025 6.730 6.755 6.670 6.720 425,640 -0.03(-0.44%)
Jul 09, 2025 6.740 6.791 6.690 6.750 337,711 +0.06(+0.90%)
Jul 08, 2025 6.650 6.740 6.640 6.690 344,359 +0.06(+0.90%)
Jul 07, 2025 6.810 6.810 6.630 6.630 506,869 -0.19(-2.79%)
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%)
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.