Stockscreener 앱 받기
5.89
1.55%
0.09
시간 외 거래:
5.95
0.06
+1.02%
New York Mortgage Trust Inc 주식 (NYMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.92 | $5.79 | $0.13 | 586,783.0 | +1.55% |
| 2024-11-20 | $5.93 | $5.74 | $0.19 | 722,742.0 | -2.36% |
| 2024-11-19 | $5.96 | $5.89 | $0.0671 | 619,128.0 | -0.34% |
| 2024-11-18 | $5.99 | $5.83 | $0.155 | 682,496.0 | +0.00% |
| 2024-11-15 | $6.00 | $5.90 | $0.10 | 555,175.0 | +0.68% |
| 2024-11-14 | $6.23 | $5.82 | $0.4099 | 965,617.0 | +2.07% |
| 2024-11-13 | $5.87 | $5.77 | $0.095 | 658,129.0 | +0.35% |
| 2024-11-12 | $6.01 | $5.77 | $0.24 | 629,063.0 | -4.15% |
| 2024-11-11 | $6.08 | $5.92 | $0.155 | 677,801.0 | +1.17% |
| 2024-11-08 | $6.04 | $5.89 | $0.155 | 624,284.0 | +1.19% |
| 2024-11-07 | $5.97 | $5.80 | $0.17 | 669,283.0 | +1.55% |
| 2024-11-06 | $5.94 | $5.57 | $0.37 | 1,202,322.0 | +1.58% |
| 2024-11-05 | $5.77 | $5.64 | $0.13 | 923,178.0 | +0.53% |
| 2024-11-04 | $5.79 | $5.62 | $0.17 | 1,252,602.0 | -0.70% |
| 2024-11-01 | $5.87 | $5.69 | $0.18 | 1,609,069.0 | -0.87% |
| 2024-10-31 | $6.14 | $5.75 | $0.39 | 1,537,635.0 | +3.04% |
| 2024-10-30 | $5.64 | $5.41 | $0.2349 | 1,340,088.0 | +2.94% |
| 2024-10-29 | $5.45 | $5.14 | $0.31 | 1,118,188.0 | +3.03% |
| 2024-10-28 | $5.38 | $5.24 | $0.14 | 961,869.0 | +0.76% |
| 2024-10-25 | $5.39 | $5.23 | $0.16 | 688,844.0 | -0.38% |
| 2024-10-24 | $5.28 | $5.16 | $0.115 | 526,468.0 | +0.57% |
| 2024-10-23 | $5.31 | $5.17 | $0.14 | 537,052.0 | -1.51% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.23 | $5.57 | $0.6599 | 12,964,455.0 | +2.08% |
| 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% |
New York Mortgage Trust Inc 주식 (NYMT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.20 | $10.12 | $2.08 | 17,054,202.3 | -8.90% |
| 2022-11 | $11.40 | $10.04 | $1.36 | 11,877,552.8 | +4.46% |
| 2022-10 | $11.12 | $8.44 | $2.68 | 23,975,062.8 | +14.96% |
| 2022-09 | $11.64 | $8.28 | $3.36 | 23,860,387.5 | -16.43% |
| 2022-08 | $12.84 | $11.12 | $1.72 | 13,414,619.0 | -10.83% |
| 2022-07 | $12.92 | $10.76 | $2.16 | 13,590,058.0 | +13.77% |
| 2022-06 | $12.72 | $8.96 | $3.76 | 28,360,768.0 | -8.91% |
| 2022-05 | $13.44 | $11.36 | $2.08 | 18,893,746.3 | -5.90% |
| 2022-04 | $14.76 | $12.36 | $2.40 | 22,429,409.5 | -11.78% |
| 2022-03 | $15.00 | $13.68 | $1.32 | 19,771,958.8 | +3.99% |
| 2022-02 | $15.14 | $12.96 | $2.18 | 15,258,433.0 | -6.40% |
| 2022-01 | $15.54 | $13.68 | $1.86 | 14,483,644.5 | +0.81% |
0.87%
0.75%
자본화:
|
볼륨(24시간):