Stockscreener 앱 받기
19.65
0.54%
0.105
시간 외 거래:
19.65
New York Mortgage Trust Inc 주식 (NYMTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-05 | $19.75 | $19.52 | $0.2348 | 2,255.0 | +0.54% |
| 2025-02-04 | $19.76 | $19.49 | $0.273 | 5,385.0 | +0.01% |
| 2025-02-03 | $19.58 | $19.46 | $0.12 | 3,898.0 | +0.23% |
| 2025-01-31 | $19.62 | $19.32 | $0.2999 | 7,046.0 | -0.48% |
| 2025-01-30 | $19.73 | $19.50 | $0.225 | 2,014.0 | -0.39% |
| 2025-01-28 | $19.69 | $19.29 | $0.3999 | 3,096.0 | +0.89% |
| 2025-01-27 | $19.50 | $19.40 | $0.099 | 5,568.0 | +1.09% |
| 2025-01-24 | $19.29 | $19.29 | $0.00 | 473.0 | +0.00% |
| 2025-01-23 | $19.99 | $19.29 | $0.70 | 4,231.0 | -0.85% |
| 2025-01-22 | $19.45 | $19.10 | $0.355 | 10,879.0 | +0.39% |
| 2025-01-21 | $19.41 | $19.14 | $0.27 | 13,472.0 | +1.36% |
| 2025-01-17 | $19.30 | $19.07 | $0.23 | 18,328.0 | -0.47% |
| 2025-01-16 | $19.34 | $19.02 | $0.3182 | 3,019.0 | -0.40% |
| 2025-01-15 | $21.31 | $19.14 | $2.17 | 9,983.0 | +0.56% |
| 2025-01-14 | $19.18 | $18.80 | $0.3793 | 4,813.0 | +2.29% |
| 2025-01-13 | $18.89 | $18.75 | $0.1413 | 5,001.0 | -0.69% |
| 2025-01-10 | $18.95 | $18.88 | $0.07 | 5,838.0 | +0.00% |
| 2025-01-08 | $18.92 | $18.88 | $0.04 | 7,674.0 | -0.84% |
| 2025-01-07 | $19.04 | $19.02 | $0.02 | 754.0 | +1.07% |
New York Mortgage Trust Inc 주식 (NYMTZ) 연도별 가격 이력
이 심층 분석에서는 New York Mortgage Trust Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NYMTZ 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 (NYMTZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $19.76 | $19.46 | $0.303 | 13,793.0 | +0.77% |
| 2025-01 | $21.31 | $18.66 | $2.65 | 117,398.0 | +3.89% |
New York Mortgage Trust Inc 주식 (NYMTZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.66 | $19.00 | $1.66 | 125,982.0 | -4.23% |
| 2024-11 | $21.45 | $19.45 | $2.00 | 119,305.0 | -1.98% |
| 2024-10 | $21.65 | $20.02 | $1.63 | 100,965.0 | -6.47% |
| 2024-09 | $21.74 | $18.90 | $2.84 | 207,449.0 | +14.17% |
| 2024-08 | $19.30 | $18.16 | $1.14 | 130,818.0 | -0.56% |
| 2024-07 | $19.83 | $18.91 | $0.92 | 146,534.0 | -2.90% |
| 2024-06 | $19.90 | $19.04 | $0.8564 | 201,094.0 | +0.20% |
| 2024-05 | $19.87 | $16.90 | $2.97 | 274,238.0 | +11.11% |
| 2024-04 | $18.15 | $17.10 | $1.05 | 110,940.0 | -2.00% |
| 2024-03 | $18.30 | $16.60 | $1.70 | 166,554.0 | +1.07% |
| 2024-02 | $18.00 | $17.48 | $0.52 | 116,101.0 | -0.06% |
| 2024-01 | $18.15 | $17.50 | $0.65 | 129,695.0 | +1.67% |
New York Mortgage Trust Inc 주식 (NYMTZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.96 | $16.32 | $1.64 | 224,970.0 | +7.47% |
| 2023-11 | $16.60 | $16.00 | $0.60 | 126,187.0 | +2.81% |
| 2023-10 | $17.65 | $15.31 | $2.34 | 89,969.0 | -6.74% |
| 2023-09 | $17.82 | $16.99 | $0.83 | 116,723.0 | -4.17% |
| 2023-08 | $18.05 | $17.10 | $0.955 | 108,233.0 | +0.17% |
| 2023-07 | $18.00 | $17.35 | $0.65 | 100,915.0 | -1.55% |
| 2023-06 | $18.34 | $16.71 | $1.63 | 64,023.0 | +9.02% |
| 2023-05 | $17.56 | $16.09 | $1.47 | 109,648.0 | -4.01% |
| 2023-04 | $17.48 | $16.50 | $0.9809 | 74,426.0 | +0.76% |
| 2023-03 | $17.36 | $15.45 | $1.91 | 150,374.0 | +0.00% |
0.39%
1.78%
자본화:
|
볼륨(24시간):