Stockscreener 앱 받기
6.985
0.02%
0.005
New York Mortgage Trust Inc 주식 (NYMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $7.00 | $6.95 | $0.05 | 27,976.0 | +0.07% |
| 2025-07-23 | $6.99 | $6.95 | $0.045 | 487,750.0 | +0.87% |
| 2025-07-22 | $6.93 | $6.73 | $0.205 | 741,565.0 | +2.82% |
| 2025-07-21 | $6.79 | $6.70 | $0.09 | 543,386.0 | +0.75% |
| 2025-07-18 | $6.75 | $6.60 | $0.15 | 649,240.0 | -0.15% |
| 2025-07-17 | $6.83 | $6.68 | $0.145 | 502,963.0 | -1.33% |
| 2025-07-16 | $6.79 | $6.64 | $0.15 | 681,929.0 | +2.11% |
| 2025-07-15 | $6.76 | $6.61 | $0.1465 | 554,322.0 | -1.34% |
| 2025-07-14 | $6.78 | $6.63 | $0.15 | 638,027.0 | +1.20% |
| 2025-07-11 | $6.69 | $6.61 | $0.08 | 451,024.0 | -1.04% |
| 2025-07-10 | $6.75 | $6.67 | $0.085 | 425,404.0 | -0.44% |
| 2025-07-09 | $6.79 | $6.69 | $0.1006 | 337,211.0 | +0.90% |
| 2025-07-08 | $6.74 | $6.64 | $0.10 | 344,353.0 | +0.90% |
| 2025-07-07 | $6.81 | $6.63 | $0.18 | 506,823.0 | -2.79% |
| 2025-07-03 | $6.89 | $6.79 | $0.105 | 278,147.0 | +0.00% |
| 2025-07-02 | $6.83 | $6.73 | $0.10 | 424,029.0 | +0.89% |
| 2025-07-01 | $6.88 | $6.70 | $0.185 | 598,717.0 | +0.90% |
| 2025-06-30 | $6.71 | $6.58 | $0.1289 | 569,961.0 | +0.75% |
| 2025-06-27 | $6.67 | $6.53 | $0.14 | 1,120,726.0 | +0.30% |
| 2025-06-26 | $6.63 | $6.45 | $0.185 | 660,500.0 | +2.63% |
| 2025-06-25 | $6.56 | $6.45 | $0.11 | 480,922.0 | -1.07% |
| 2025-06-24 | $6.59 | $6.47 | $0.12 | 650,283.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $7.00 | $6.60 | $0.395 | 8,192,866.0 | +4.25% |
| 2025-06 | $7.09 | $6.34 | $0.75 | 14,317,367.0 | +2.60% |
| 2025-05 | $7.27 | $6.09 | $1.18 | 16,847,207.0 | +11.24% |
| 2025-04 | $6.55 | $5.01 | $1.54 | 17,337,227.0 | -9.55% |
| 2025-03 | $7.11 | $6.24 | $0.87 | 14,120,571.0 | -7.42% |
| 2025-02 | $7.08 | $5.63 | $1.46 | 13,702,282.0 | +16.25% |
| 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% |
0.94%
0.10%
자본화:
|
볼륨(24시간):