Stockscreener 앱 받기
19.85
0.25%
0.05
New York Mortgage Trust Inc 주식 (NYMTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $19.86 | $19.85 | $0.010 | 1,529.0 | +0.25% |
| 2024-11-25 | $20.29 | $19.76 | $0.5299 | 20,559.0 | +0.02% |
| 2024-11-22 | $19.80 | $19.69 | $0.1068 | 1,994.0 | -0.12% |
| 2024-11-21 | $19.82 | $19.67 | $0.1491 | 804.0 | -0.05% |
| 2024-11-20 | $19.83 | $19.67 | $0.1599 | 4,075.0 | +0.86% |
| 2024-11-19 | $20.00 | $19.45 | $0.55 | 16,129.0 | -1.94% |
| 2024-11-18 | $20.34 | $19.92 | $0.42 | 21,677.0 | -1.96% |
| 2024-11-15 | $20.51 | $20.20 | $0.3087 | 2,185.0 | +0.59% |
| 2024-11-14 | $20.35 | $20.16 | $0.19 | 4,452.0 | -0.25% |
| 2024-11-12 | $20.71 | $20.26 | $0.4451 | 3,456.0 | -0.10% |
| 2024-11-11 | $20.40 | $20.27 | $0.1327 | 3,335.0 | -0.15% |
| 2024-11-08 | $21.45 | $20.39 | $1.06 | 9,120.0 | -1.30% |
| 2024-11-07 | $20.91 | $20.41 | $0.4921 | 5,165.0 | +1.32% |
| 2024-11-06 | $20.43 | $20.25 | $0.18 | 5,571.0 | +0.20% |
| 2024-11-05 | $20.51 | $20.32 | $0.1841 | 2,778.0 | -0.29% |
| 2024-11-04 | $20.53 | $20.08 | $0.448 | 4,803.0 | +2.17% |
| 2024-11-01 | $20.49 | $20.00 | $0.49 | 6,651.0 | -1.16% |
| 2024-10-31 | $20.25 | $20.02 | $0.2301 | 4,183.0 | +0.93% |
| 2024-10-30 | $20.20 | $20.02 | $0.18 | 5,454.0 | -0.10% |
| 2024-10-29 | $20.26 | $20.03 | $0.2272 | 2,340.0 | +0.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.45 | $19.45 | $2.00 | 115,812.0 | -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% |
New York Mortgage Trust Inc 주식 (NYMTZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $21.66 | $21.38 | $0.2774 | 12,458.0 | +0.00% |
0.77%
0.27%
자본화:
|
볼륨(24시간):