Stockscreener 앱 받기
18.18
0.53%
-0.096
시간 외 거래:
18.18
-0.004
-0.02%
New York Mortgage Trust Inc 주식 (NYMTZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $18.18 | $18.03 | $0.154 | 1,629.0 | -0.53% |
| 2025-06-05 | $18.36 | $18.28 | $0.08 | 3,886.0 | +0.00% |
| 2025-06-04 | $18.28 | $18.28 | $0.00 | 244.0 | -0.92% |
| 2025-06-03 | $18.67 | $18.28 | $0.39 | 4,916.0 | +0.82% |
| 2025-06-02 | $18.40 | $18.30 | $0.1025 | 3,638.0 | +0.00% |
| 2025-05-30 | $18.35 | $18.22 | $0.1333 | 6,385.0 | -0.28% |
| 2025-05-29 | $18.40 | $18.15 | $0.2499 | 2,275.0 | +0.82% |
| 2025-05-28 | $18.20 | $18.20 | $0.00 | 180.0 | +0.29% |
| 2025-05-27 | $18.26 | $18.10 | $0.1605 | 1,541.0 | +0.26% |
| 2025-05-23 | $18.37 | $18.08 | $0.2873 | 1,089.0 | +0.33% |
| 2025-05-22 | $18.05 | $18.04 | $0.01 | 234.0 | -0.02% |
| 2025-05-21 | $18.20 | $18.04 | $0.1557 | 3,672.0 | -0.13% |
| 2025-05-20 | $18.40 | $18.07 | $0.3325 | 2,874.0 | -0.97% |
| 2025-05-19 | $18.30 | $18.06 | $0.245 | 7,824.0 | -0.26% |
| 2025-05-16 | $18.31 | $18.20 | $0.1111 | 1,028.0 | -0.10% |
| 2025-05-15 | $18.40 | $18.31 | $0.0884 | 443.0 | +0.92% |
| 2025-05-14 | $18.25 | $18.14 | $0.1091 | 2,785.0 | -0.78% |
| 2025-05-12 | $18.30 | $18.20 | $0.10 | 5,587.0 | -0.22% |
| 2025-05-09 | $18.34 | $18.32 | $0.0221 | 817.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $18.67 | $18.03 | $0.64 | 15,942.0 | -0.63% |
| 2025-05 | $18.75 | $18.04 | $0.71 | 54,832.0 | -0.28% |
| 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% |
0.50%
자본화:
|
볼륨(24시간):