Stockscreener 앱 받기
6.99
2.19%
0.15
시간 외 거래:
6.91
-0.08
-1.14%
New York Mortgage Trust Inc 주식 (NYMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $7.04 | $6.84 | $0.195 | 1,426,984.0 | +2.19% |
| 2025-05-13 | $6.85 | $6.73 | $0.12 | 868,965.0 | +1.48% |
| 2025-05-12 | $6.75 | $6.45 | $0.2971 | 1,096,007.0 | +3.53% |
| 2025-05-09 | $6.61 | $6.49 | $0.115 | 662,106.0 | -1.06% |
| 2025-05-08 | $6.69 | $6.57 | $0.12 | 663,265.0 | +0.46% |
| 2025-05-07 | $6.67 | $6.46 | $0.215 | 777,039.0 | +1.71% |
| 2025-05-06 | $6.60 | $6.43 | $0.17 | 702,401.0 | -2.42% |
| 2025-05-05 | $6.69 | $6.58 | $0.11 | 652,728.0 | -0.75% |
| 2025-05-02 | $6.73 | $6.38 | $0.35 | 1,524,795.0 | +4.72% |
| 2025-05-01 | $6.64 | $6.09 | $0.55 | 1,823,276.0 | +8.18% |
| 2025-04-30 | $5.92 | $5.67 | $0.2463 | 860,574.0 | +0.00% |
| 2025-04-29 | $5.91 | $5.70 | $0.21 | 789,122.0 | +2.09% |
| 2025-04-28 | $5.83 | $5.64 | $0.195 | 855,312.0 | +1.95% |
| 2025-04-25 | $5.67 | $5.58 | $0.09 | 618,486.0 | +0.89% |
| 2025-04-24 | $5.63 | $5.52 | $0.115 | 512,094.0 | +0.72% |
| 2025-04-23 | $5.75 | $5.52 | $0.2348 | 588,381.0 | -0.18% |
| 2025-04-22 | $5.59 | $5.42 | $0.1703 | 588,582.0 | +4.12% |
| 2025-04-21 | $5.45 | $5.25 | $0.1994 | 572,847.0 | -1.66% |
| 2025-04-17 | $5.49 | $5.34 | $0.15 | 511,248.0 | +1.88% |
| 2025-04-16 | $5.44 | $5.30 | $0.144 | 642,164.0 | -2.02% |
| 2025-04-15 | $5.61 | $5.41 | $0.20 | 827,025.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $7.04 | $6.09 | $0.95 | 11,624,550.0 | +19.08% |
| 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% |
1.82%
자본화:
|
볼륨(24시간):