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 29, 2021	10.53	10.77	10.37	10.39	1,566,629	-0.36(-3.37%)
Jan 28, 2021	10.62	10.78	10.53	10.76	1,353,491	+0.11(+1.05%)
Jan 27, 2021	10.84	11.01	10.51	10.64	1,790,638	-0.36(-3.29%)
Jan 26, 2021	11.20	11.45	10.98	11.01	2,007,365	-0.06(-0.50%)
Jan 25, 2021	11.15	11.29	10.92	11.06	1,730,862	+0.08(+0.76%)
Jan 22, 2021	10.81	10.98	10.67	10.98	861,581	+0.08(+0.77%)
Jan 21, 2021	10.64	10.98	10.59	10.90	1,531,884	+0.22(+2.09%)
Jan 20, 2021	10.39	10.70	10.39	10.67	1,139,482	+0.22(+2.13%)
Jan 19, 2021	10.34	10.45	10.25	10.45	1,376,404	+0.11(+1.08%)
Jan 15, 2021	10.31	10.41	10.23	10.34	1,175,474	-0.06(-0.54%)
Jan 14, 2021	10.28	10.45	10.28	10.39	1,007,304	+0.14(+1.36%)
Jan 13, 2021	10.31	10.34	10.20	10.25	551,221	+0.00(+0.00%)
Jan 12, 2021	10.17	10.31	10.14	10.25	556,660	+0.03(+0.27%)
Jan 11, 2021	10.17	10.37	10.12	10.23	825,535	-0.14(-1.34%)
Jan 08, 2021	10.42	10.42	10.17	10.37	1,083,248	-0.03(-0.27%)
Jan 07, 2021	10.59	10.59	10.17	10.39	870,761	+0.00(+0.00%)
Jan 06, 2021	10.09	10.53	10.03	10.39	2,182,096	+0.39(+3.90%)
Jan 05, 2021	10.03	10.14	9.920	10.00	777,701	-0.03(-0.28%)

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.