Stockscreener 앱 받기
6.0912
1.30%
-0.0788
New York Mortgage Trust Inc 주식 (NYMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $6.16 | $6.04 | $0.125 | 163,537.0 | -1.22% |
| 2025-02-06 | $6.21 | $6.06 | $0.145 | 485,241.0 | +1.98% |
| 2025-02-05 | $6.12 | $6.05 | $0.07 | 382,812.0 | +0.17% |
| 2025-02-04 | $6.05 | $5.89 | $0.16 | 334,565.0 | +0.83% |
| 2025-02-03 | $6.04 | $5.88 | $0.165 | 635,005.0 | -0.66% |
| 2025-01-31 | $6.13 | $6.00 | $0.135 | 632,339.0 | -0.17% |
| 2025-01-30 | $6.11 | $5.98 | $0.13 | 411,588.0 | +2.03% |
| 2025-01-29 | $6.08 | $5.87 | $0.2089 | 465,644.0 | -1.17% |
| 2025-01-28 | $6.13 | $5.98 | $0.15 | 499,329.0 | -0.99% |
| 2025-01-27 | $6.11 | $5.92 | $0.185 | 579,049.0 | +2.20% |
| 2025-01-24 | $6.01 | $5.87 | $0.14 | 510,808.0 | +0.17% |
| 2025-01-23 | $5.97 | $5.90 | $0.071 | 623,573.0 | -0.67% |
| 2025-01-22 | $6.05 | $5.93 | $0.12 | 548,682.0 | -0.83% |
| 2025-01-21 | $6.05 | $5.95 | $0.1037 | 422,689.0 | +0.50% |
| 2025-01-17 | $6.07 | $5.92 | $0.146 | 414,975.0 | +0.67% |
| 2025-01-16 | $5.98 | $5.88 | $0.0958 | 446,888.0 | +0.85% |
| 2025-01-15 | $5.99 | $5.87 | $0.125 | 480,940.0 | +1.03% |
| 2025-01-14 | $5.84 | $5.72 | $0.12 | 458,722.0 | +1.93% |
| 2025-01-13 | $5.73 | $5.53 | $0.1991 | 713,750.0 | -0.35% |
| 2025-01-10 | $5.90 | $5.67 | $0.2256 | 1,090,484.0 | -4.34% |
| 2025-01-08 | $6.03 | $5.94 | $0.09 | 462,667.0 | -1.48% |
New York Mortgage Trust Inc 주식 (NYMT) 연도별 가격 이력
이 심층 분석에서는 New York Mortgage Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NYMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New York Mortgage Trust Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New York Mortgage Trust Inc 주식 (NYMT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $6.21 | $5.88 | $0.325 | 2,001,160.0 | +1.08% |
| 2025-01 | $6.38 | $5.53 | $0.8541 | 11,354,868.0 | -0.50% |
New York Mortgage Trust Inc 주식 (NYMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.60 | $5.61 | $0.99 | 17,377,527.0 | -6.03% |
| 2024-11 | $6.32 | $5.57 | $0.75 | 15,772,458.0 | +6.41% |
| 2024-10 | $6.30 | $5.14 | $1.16 | 17,108,612.0 | -8.85% |
| 2024-09 | $6.98 | $6.20 | $0.785 | 10,054,195.0 | -5.10% |
| 2024-08 | $6.82 | $5.51 | $1.31 | 8,932,338.0 | +2.93% |
| 2024-07 | $6.91 | $5.66 | $1.25 | 10,249,958.0 | +10.96% |
| 2024-06 | $6.32 | $5.68 | $0.64 | 12,907,453.0 | -1.85% |
| 2024-05 | $7.18 | $5.65 | $1.53 | 16,737,280.0 | -13.14% |
| 2024-04 | $7.35 | $6.70 | $0.65 | 12,797,424.0 | -4.86% |
| 2024-03 | $7.40 | $6.87 | $0.53 | 12,298,228.0 | -0.14% |
| 2024-02 | $7.99 | $6.98 | $1.01 | 13,251,329.0 | -8.04% |
| 2024-01 | $8.61 | $7.84 | $0.77 | 9,798,683.0 | -8.09% |
New York Mortgage Trust Inc 주식 (NYMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.67 | $8.45 | $1.22 | 22,519,447.0 | -2.96% |
| 2023-11 | $8.92 | $7.23 | $1.69 | 12,495,770.0 | +12.84% |
| 2023-10 | $8.77 | $7.40 | $1.37 | 13,414,011.0 | -8.24% |
| 2023-09 | $9.68 | $8.28 | $1.40 | 14,046,684.0 | -10.82% |
| 2023-08 | $10.15 | $8.74 | $1.41 | 13,661,161.0 | -6.21% |
| 2023-07 | $10.63 | $9.38 | $1.25 | 9,597,208.0 | +2.32% |
| 2023-06 | $10.27 | $9.57 | $0.70 | 15,074,346.0 | +1.54% |
| 2023-05 | $10.32 | $9.21 | $1.11 | 12,228,759.0 | -4.96% |
| 2023-04 | $10.37 | $9.82 | $0.545 | 10,107,469.0 | +3.21% |
| 2023-03 | $10.68 | $8.45 | $2.23 | 23,354,652.0 | -6.74% |
| 2023-02 | $12.96 | $10.40 | $2.56 | 9,708,097.3 | -14.42% |
| 2023-01 | $12.52 | $10.28 | $2.24 | 8,663,743.3 | +21.88% |
0.91%
0.64%
자본화:
|
볼륨(24시간):