Indicators

New York Mtge Trust (NQ: NYMT )

6.100 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	10.10	10.12	9.962	9.975	786,109	-0.14(-1.40%)
Jan 29, 2015	10.12	10.15	10.00	10.12	971,812	-0.01(-0.13%)
Jan 28, 2015	10.25	10.25	10.10	10.13	644,884	-0.06(-0.63%)
Jan 27, 2015	10.13	10.25	10.13	10.19	877,767	+0.04(+0.38%)
Jan 26, 2015	10.17	10.17	10.05	10.16	857,950	+0.09(+0.90%)
Jan 23, 2015	10.16	10.17	10.05	10.07	532,628	-0.08(-0.76%)
Jan 22, 2015	10.08	10.16	10.03	10.14	854,822	+0.12(+1.16%)
Jan 21, 2015	9.988	10.08	9.936	10.03	703,734	+0.06(+0.65%)
Jan 20, 2015	10.04	10.04	9.936	9.962	541,801	-0.03(-0.26%)
Jan 16, 2015	9.859	9.988	9.833	9.988	567,609	+0.12(+1.17%)
Jan 15, 2015	9.911	9.988	9.872	9.872	678,032	-0.06(-0.65%)
Jan 14, 2015	9.936	10.01	9.833	9.936	847,224	-0.01(-0.13%)
Jan 13, 2015	10.04	10.09	9.923	9.949	860,492	-0.12(-1.22%)
Jan 12, 2015	10.07	10.12	10.01	10.07	511,520	-0.03(-0.32%)
Jan 09, 2015	10.05	10.14	10.02	10.10	560,140	+0.01(+0.13%)
Jan 08, 2015	10.16	10.16	10.04	10.09	864,465	-0.04(-0.38%)
Jan 07, 2015	10.13	10.16	10.01	10.13	760,853	-0.01(-0.06%)
Jan 06, 2015	10.17	10.24	10.09	10.14	985,210	-0.02(-0.19%)
Jan 05, 2015	10.12	10.18	10.03	10.16	998,381	+0.04(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.