Indicators

New York Mtge Trust (NQ: NYMT )

5.900 +0.130 (+2.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.43	11.43	11.01	11.27	633,620	-0.18(-1.54%)
Jan 30, 2017	11.55	11.55	11.26	11.44	570,094	-0.12(-1.06%)
Jan 27, 2017	11.57	11.65	11.44	11.57	532,948	+0.02(+0.15%)
Jan 26, 2017	11.76	11.78	11.53	11.55	439,926	-0.09(-0.76%)
Jan 25, 2017	11.51	11.65	11.37	11.64	760,560	+0.16(+1.38%)
Jan 24, 2017	11.23	11.55	11.20	11.48	840,249	+0.25(+2.19%)
Jan 23, 2017	11.06	11.30	11.06	11.23	624,290	+0.18(+1.59%)
Jan 20, 2017	10.99	11.11	10.99	11.06	469,354	+0.04(+0.32%)
Jan 19, 2017	11.09	11.16	10.90	11.02	992,753	-0.05(-0.48%)
Jan 18, 2017	11.20	11.32	11.00	11.07	1,400,667	-0.12(-1.10%)
Jan 17, 2017	11.83	11.94	11.16	11.20	1,723,744	-0.76(-6.32%)
Jan 13, 2017		11.95	11.95	11.95	0	+0.05(+0.44%)
Jan 12, 2017	11.97	12.01	11.78	11.90	423,158	-0.09(-0.73%)
Jan 11, 2017	11.95	12.04	11.83	11.99	326,919	+0.05(+0.44%)
Jan 10, 2017	11.60	11.95	11.59	11.94	514,016	+0.33(+2.88%)
Jan 09, 2017	11.69	11.74	11.58	11.60	283,695	-0.11(-0.90%)
Jan 06, 2017	11.71	11.75	11.62	11.71	362,188	+0.04(+0.30%)
Jan 05, 2017	11.78	11.78	11.58	11.67	366,164	-0.07(-0.60%)
Jan 04, 2017	11.71	11.78	11.71	11.74	423,128	+0.09(+0.75%)

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.