Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.191 1.306 1.178 1.306 3,436 +0.06(+4.62%)
Oct 30, 2008 1.280 1.280 1.248 1.248 624 +0.03(+2.63%)
Oct 28, 2008 1.280 1.216 1.216 1.216 11,402 -0.12(-9.09%)
Oct 27, 2008 1.312 1.338 1.306 1.338 866 -0.15(-9.91%)
Oct 24, 2008 1.485 1.485 1.485 1.485 156 +0.13(+9.95%)
Oct 23, 2008 1.351 1.351 1.351 1.351 312 -0.09(-6.22%)
Oct 22, 2008 1.601 1.601 1.440 1.440 30,341 -0.27(-15.73%)
Oct 21, 2008 1.569 1.857 1.569 1.709 20,537 +0.04(+2.69%)
Oct 20, 2008 1.681 1.681 1.601 1.665 8,075 -0.10(-5.45%)
Oct 17, 2008 1.677 1.921 1.536 1.761 13,136 -0.06(-3.17%)
Oct 16, 2008 1.569 1.825 1.280 1.818 6,154 -0.03(-1.39%)
Oct 15, 2008 1.844 1.844 1.844 1.844 156 -0.04(-2.37%)
Oct 14, 2008 1.613 1.889 1.613 1.889 1,093 -0.03(-1.67%)
Oct 13, 2008 1.607 1.921 1.607 1.921 312 +0.00(+0.00%)
Oct 10, 2008 1.671 1.921 1.671 1.921 479 +0.00(+0.00%)
Oct 09, 2008 1.953 1.953 1.677 1.921 238,424 -0.29(-13.29%)
Oct 08, 2008 2.433 2.433 1.562 2.215 62,104 -0.31(-12.40%)
Oct 07, 2008 1.933 2.798 1.933 2.529 49,955 +0.61(+31.67%)
Oct 06, 2008 2.247 2.247 1.780 1.921 11,293 -0.23(-10.71%)
Oct 03, 2008 2.170 2.170 1.927 2.151 624 -0.12(-5.35%)
Oct 02, 2008 2.106 2.273 1.761 2.273 9,125 +0.35(+18.33%)
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.