Historical Data for New York Mortgage Trust Inc. (NYMT)

$ 1.55 r      -0.05 (-3.12%) Volume: 10.1m 4:00 PM EDT 31-Mar-2020
After Hours:  $ 1.5101   -0.0399 (-2.57%) Volume: 59.7k 7:58 PM EDT 31-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 1.61 1.63 1.51 1.55 10.1m -0.05 -3.12% 1.55 15.84m 35,335
03/30/20 1.75 1.76 1.47 1.60 16.98m -0.31 -16.23% 1.60 27.01m 42,466
03/27/20 2.08 2.1611 1.82 1.91 27.74m 0.10 5.52% 1.91 54.49m 62,496
03/26/20 1.50 2.22 1.50 1.81 60.4m 0.59 48.36% 1.81 118.98m 130,514
03/25/20 1.28 1.45 1.11 1.22 27.32m 0.20 19.61% 1.22 34.92m 59,097
03/24/20 1.30 1.31 0.9821 1.02 40.51m -0.87 -46.03% 1.02 43.95m 74,101
03/23/20 2.16 2.21 1.835 1.89 12.57m -0.28 -12.90% 1.89 24.36m 34,861
03/20/20 2.17 2.49 2.05 2.17 34.41m 0.26 13.61% 2.17 76.63m 74,903
03/19/20 1.75 2.02 1.40 1.91 21.18m 0.40 26.49% 1.91 38.73m 57,785
03/18/20 1.89 1.909 1.18 1.51 26.72m -0.49 -24.50% 1.51 38.19m 63,152
03/17/20 3.10 3.14 2.00 2.00 26.71m -0.82 -29.08% 2.00 60.25m 61,706
03/16/20 3.70 3.7907 2.82 2.82 17.98m -1.40 -33.18% 2.82 59.9m 46,447
03/13/20 4.64 4.67 3.79 4.22 15.56m 0.11 2.68% 4.22 63.31m 44,964
03/12/20 4.84 4.85 4.04 4.11 12.45m -1.10 -21.11% 4.11 53.33m 38,406
03/11/20 5.47 5.48 5.15 5.21 9.64m -0.37 -6.63% 5.21 50.86m 28,319
03/10/20 5.58 5.635 5.30 5.58 12.64m 0.21 3.91% 5.58 69.27m 29,089
03/09/20 5.57 5.62 5.35 5.37 11.61m -0.51 -8.67% 5.37 63.58m 33,592
03/06/20 5.90 5.94 5.71 5.88 7.87m -0.12 -2.00% 5.88 45.99m 21,118
03/05/20 6.04 6.06 5.94 6.00 4.91m -0.11 -1.80% 6.00 29.43m 13,632
03/04/20 6.10 6.15 6.02 6.11 6m 0.10 1.66% 6.11 36.51m 19,718
03/03/20 6.08 6.14 5.905 6.01 11.18m -0.035 -0.58% 6.01 67.35m 35,125
03/02/20 5.88 6.06 5.80 6.045 14.49m 0.345 6.05% 6.045 85.98m 31,300