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

New York Mtge Trust (NQ: NYMT )

5.770 -0.330 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2020 6.925 7.061 6.817 6.898 1,148,807 -0.14(-1.93%)
Oct 29, 2020 6.871 7.061 6.735 7.034 936,003 +0.11(+1.57%)
Oct 28, 2020 7.115 7.142 6.844 6.925 1,353,816 -0.27(-3.77%)
Oct 27, 2020 7.441 7.468 7.088 7.197 1,074,090 -0.14(-1.85%)
Oct 26, 2020 7.577 7.577 7.170 7.333 1,223,272 -0.22(-2.88%)
Oct 23, 2020 7.251 7.577 7.238 7.550 1,229,778 +0.30(+4.12%)
Oct 22, 2020 7.061 7.278 7.034 7.251 863,981 +0.22(+3.09%)
Oct 21, 2020 7.115 7.142 6.980 7.034 1,091,031 -0.11(-1.52%)
Oct 20, 2020 7.115 7.224 7.061 7.142 1,049,343 +0.08(+1.15%)
Oct 19, 2020 7.197 7.224 7.061 7.061 988,686 -0.14(-1.89%)
Oct 16, 2020 7.142 7.224 7.093 7.197 670,785 -0.03(-0.38%)
Oct 15, 2020 7.197 7.251 7.088 7.224 668,888 +0.00(+0.00%)
Oct 14, 2020 7.333 7.414 7.197 7.224 824,250 -0.08(-1.12%)
Oct 13, 2020 7.197 7.360 7.170 7.305 1,499,902 +0.05(+0.75%)
Oct 12, 2020 7.278 7.305 7.197 7.251 646,885 -0.07(-0.93%)
Oct 09, 2020 7.360 7.441 7.251 7.319 813,875 -0.04(-0.55%)
Oct 08, 2020 7.115 7.387 7.088 7.360 1,534,522 +0.27(+3.83%)
Oct 07, 2020 7.088 7.142 6.952 7.088 749,216 +0.05(+0.77%)
Oct 06, 2020 7.170 7.278 7.034 7.034 1,389,868 -0.08(-1.14%)
Oct 05, 2020 7.197 7.224 7.088 7.115 707,312 -0.05(-0.76%)
Oct 02, 2020 6.844 7.210 6.789 7.170 852,317 +0.19(+2.72%)
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.