Stockscreener 앱 받기
18.50
0.82%
0.15
New York Mortgage Trust Inc 주식 (NYMTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $18.60 | $18.21 | $0.385 | 3,023.0 | +0.82% |
| 2025-05-02 | $18.35 | $18.35 | $0.00 | 328.0 | -0.27% |
| 2025-05-01 | $18.40 | $18.13 | $0.27 | 2,863.0 | +0.27% |
| 2025-04-30 | $18.40 | $18.07 | $0.33 | 7,339.0 | +0.00% |
| 2025-04-29 | $18.35 | $18.30 | $0.05 | 1,593.0 | +0.54% |
| 2025-04-28 | $18.34 | $18.25 | $0.0855 | 1,316.0 | +0.01% |
| 2025-04-25 | $18.36 | $18.10 | $0.2634 | 1,425.0 | +0.54% |
| 2025-04-24 | $18.17 | $18.07 | $0.10 | 2,250.0 | +0.39% |
| 2025-04-23 | $18.36 | $18.01 | $0.35 | 2,942.0 | +0.44% |
| 2025-04-22 | $18.00 | $17.78 | $0.2199 | 1,698.0 | +1.07% |
| 2025-04-21 | $18.00 | $17.74 | $0.2594 | 1,536.0 | -0.11% |
| 2025-04-17 | $18.02 | $17.72 | $0.3034 | 1,901.0 | -0.06% |
| 2025-04-16 | $17.84 | $17.74 | $0.1011 | 2,756.0 | +1.02% |
| 2025-04-15 | $18.40 | $17.48 | $0.9149 | 7,103.0 | +3.43% |
| 2025-04-14 | $17.43 | $16.89 | $0.545 | 5,749.0 | +1.28% |
| 2025-04-11 | $17.62 | $16.75 | $0.87 | 14,657.0 | -4.75% |
| 2025-04-10 | $17.93 | $17.35 | $0.5758 | 3,854.0 | -0.51% |
| 2025-04-09 | $17.79 | $17.55 | $0.24 | 5,037.0 | +1.86% |
| 2025-04-08 | $18.08 | $17.27 | $0.8091 | 3,551.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $18.60 | $18.13 | $0.47 | 9,237.0 | +0.82% |
| 2025-04 | $19.10 | $16.75 | $2.35 | 123,996.0 | -3.93% |
| 2025-03 | $19.29 | $18.75 | $0.535 | 93,914.0 | -0.10% |
| 2025-02 | $19.76 | $19.03 | $0.733 | 78,150.0 | -1.95% |
| 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% |
0.32%
자본화:
|
볼륨(24시간):