Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	NYMT	6.32	6.42	6.07	6.21	-0.055	1,433,376	5,171	6.20	6.21
2024-05-02	Q	NYMT	6.71	6.80	5.78	6.265	-0.755	2,388,830	9,438	6.26	6.82
2024-05-01	Q	NYMT	6.86	7.1792	6.86	7.02	0.17	488,107	2,754	6.71	7.07
2024-04-30	Q	NYMT	6.95	6.9575	6.85	6.85	-0.125	467,091	3,952	6.84	6.88
2024-04-29	Q	NYMT	7.07	7.19	6.96	6.975	-0.065	471,598	3,047	6.95	7.59
2024-04-26	Q	NYMT	7.00	7.1092	6.99	7.04	0.07	322,986	2,226	7.02	8.23
2024-04-25	Q	NYMT	7.07	7.1155	6.96	6.97	-0.13	679,878	2,844	6.95	7.59
2024-04-24	Q	NYMT	7.14	7.16	7.05	7.10	-0.10	519,855	4,793	7.08	7.73
2024-04-23	Q	NYMT	7.03	7.25	7.03	7.20	0.14	586,381	3,167	7.19	7.85
2024-04-22	Q	NYMT	6.98	7.08	6.935	7.06	0.10	476,438	3,619	7.01	7.68
2024-04-19	Q	NYMT	6.79	6.97	6.79	6.96	0.14	1,029,766	4,039	6.93	6.97
2024-04-18	Q	NYMT	6.80	6.86	6.77	6.82		565,171	3,417	6.80	6.83
2024-04-17	Q	NYMT	6.78	6.89	6.775	6.82	0.09	518,369	3,700	6.81	7.43
2024-04-16	Q	NYMT	6.86	6.86	6.70	6.73	-0.14	875,720	3,825	6.71	7.34
2024-04-15	Q	NYMT	6.96	7.025	6.80	6.88	-0.10	676,010	2,779	6.86	7.48
2024-04-12	Q	NYMT	7.03	7.065	6.96	6.98	-0.09	635,859	2,442	6.96	7.00
2024-04-11	Q	NYMT	7.00	7.09	6.82	7.07	0.12	764,440	3,628	7.05	8.23
2024-04-10	Q	NYMT	7.24	7.24	6.855	6.95	-0.38	795,643	4,242	6.95	6.99
2024-04-09	Q	NYMT	7.28	7.34	7.22	7.33	0.09	293,813	2,159	7.32	7.97
2024-04-08	Q	NYMT	7.12	7.26	7.12	7.24	0.11	463,689	2,958	7.23	7.26
2024-04-05	Q	NYMT	7.17	7.19	7.06	7.13	-0.07	557,238	2,729	7.12	7.77
2024-04-04	Q	NYMT	7.29	7.35	7.175	7.20	-0.04	560,163	3,770	7.18	7.85
2024-04-03	Q	NYMT	7.13	7.255	7.08	7.24	0.08	435,564	2,068	7.22	7.86
2024-04-02	Q	NYMT	7.17	7.22	7.06	7.16	-0.10	702,076	2,636	7.13	7.93
2024-04-01	Q	NYMT	7.20	7.26	7.13	7.26	0.06	647,220	4,539	7.24	7.27
2024-03-29	Q	NYMT	7.12	7.26	7.12	7.20	0.07	0	0	7.18	7.22
2024-03-28	Q	NYMT	7.12	7.26	7.12	7.20	0.07	495,450	2,877	7.18	7.22
2024-03-27	Q	NYMT	6.90	7.13	6.88	7.13	0.25	525,711	2,683	7.07	7.13
2024-03-26	Q	NYMT	7.04	7.04	6.87	6.88	-0.11	437,471	3,457	6.87	6.93
2024-03-25	Q	NYMT	6.96	7.09	6.95	6.99	0.04	530,683	3,575	6.97	7.76
2024-03-22	Q	NYMT	7.13	7.16	6.94	6.95	-0.18	744,125	4,734	6.94	7.58
2024-03-21	Q	NYMT	7.33	7.38	7.28	7.33	0.02	1,023,018	4,039	7.30	7.35
2024-03-20	Q	NYMT	7.14	7.40	7.13	7.31	0.13	767,707	2,779	7.30	7.35
2024-03-19	Q	NYMT	7.17	7.21	7.12	7.18	0.02	539,350	2,416	7.15	7.19
2024-03-18	Q	NYMT	7.18	7.24	7.13	7.16	-0.05	570,612	3,348	7.05	7.18
2024-03-15	Q	NYMT	7.09	7.27	7.0599	7.21	0.11	1,668,044	3,795	7.10	7.91
2024-03-14	Q	NYMT	7.30	7.31	7.02	7.10	-0.22	649,490	3,481	7.06	7.30
2024-03-13	Q	NYMT	7.27	7.3706	7.27	7.32	0.05	586,519	2,767	7.30	7.32
2024-03-12	Q	NYMT	7.26	7.28	7.18	7.27		425,835	2,565	7.26	7.28
2024-03-11	Q	NYMT	7.18	7.28	7.175	7.27	0.06	412,403	2,995	7.25	7.28
2024-03-08	Q	NYMT	7.24	7.31	7.16	7.21	0.04	448,403	2,719	7.21	7.23
2024-03-07	Q	NYMT	7.13	7.205	7.09	7.17	0.12	424,238	2,732	7.16	7.82
2024-03-06	Q	NYMT	7.00	7.05	6.9592	7.05	0.07	541,946	3,184	7.03	7.66
2024-03-05	Q	NYMT	7.00	7.05	6.95	6.98	-0.05	536,443	3,303	6.97	8.37
2024-03-04	Q	NYMT	7.12	7.12	7.00	7.03	-0.10	667,429	3,663	7.01	7.02
2024-03-01	Q	NYMT	7.16	7.19	7.075	7.12	-0.09	431,229	2,309	7.11	7.76
2024-02-29	Q	NYMT	7.05	7.22	7.03	7.21	0.22	813,017	3,680	7.19	7.83
2024-02-28	Q	NYMT	7.05	7.06	6.979	6.99	-0.12	439,772	3,259	6.98	7.02
2024-02-27	Q	NYMT	7.15	7.16	7.02	7.11	0.01	641,620	3,590	7.08	7.13
2024-02-26	Q	NYMT	7.31	7.345	7.07	7.10	-0.24	631,102	4,200	7.00	7.13
2024-02-23	Q	NYMT	7.20	7.37	7.12	7.34	0.11	814,469	4,245	7.33	7.35
2024-02-22	Q	NYMT	7.47	7.4944	7.18	7.23	-0.16	947,184	4,159	7.21	7.24
2024-02-21	Q	NYMT	7.51	7.52	7.34	7.39	-0.12	579,738	3,200	7.37	8.13
2024-02-20	Q	NYMT	7.47	7.57	7.42	7.51	-0.08	433,139	2,927	7.50	7.53
2024-02-19	Q	NYMT	7.43	7.635	7.3535	7.59	0.06	0	0	7.57	8.29
2024-02-16	Q	NYMT	7.43	7.635	7.3535	7.59	0.06	462,647	2,711	7.57	8.29
2024-02-15	Q	NYMT	7.20	7.59	7.20	7.53	0.39	872,197	3,996	6.82	7.57
2024-02-14	Q	NYMT	7.24	7.25	7.12	7.14	-0.04	671,427	3,519	6.52	7.16
2024-02-13	Q	NYMT	7.42	7.42	7.16	7.18	-0.48	716,760	4,316	7.20	7.21
2024-02-12	Q	NYMT	7.55	7.675	7.54	7.66	0.12	463,932	2,939	7.64	7.67
2024-02-09	Q	NYMT	7.39	7.55	7.36	7.54	0.16	599,057	3,044	7.52	7.71
2024-02-08	Q	NYMT	7.33	7.445	7.29	7.38	0.03	561,233	3,328	7.36	8.03
2024-02-07	Q	NYMT	7.55	7.55	7.27	7.35	-0.21	954,193	3,746	7.31	8.04
2024-02-06	Q	NYMT	7.50	7.605	7.45	7.56	0.02	525,957	2,563	6.85	7.57
2024-02-05	Q	NYMT	7.61	7.61	7.38	7.54	-0.17	839,059	4,570	7.53	8.22