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 (%)
Nov 30, 2009	4.417	4.481	4.401	4.437	19,999	+0.02(+0.43%)
Nov 27, 2009	4.481	4.481	4.392	4.417	7,330	-0.06(-1.43%)
Nov 25, 2009	4.481	4.501	4.449	4.481	16,241	+0.00(+0.00%)
Nov 24, 2009	4.520	4.533	4.417	4.481	38,221	+0.01(+0.14%)
Nov 23, 2009	4.481	4.513	4.449	4.475	45,439	+0.03(+0.57%)
Nov 20, 2009	4.481	4.545	4.449	4.450	29,399	-0.03(-0.71%)
Nov 19, 2009	4.469	4.488	4.456	4.481	21,669	+0.04(+0.86%)
Nov 18, 2009	4.475	4.475	4.424	4.443	18,892	+0.02(+0.43%)
Nov 17, 2009	4.424	4.472	4.417	4.424	10,134	+0.00(+0.00%)
Nov 16, 2009	4.462	4.475	4.405	4.424	32,879	-0.03(-0.76%)
Nov 13, 2009	4.392	4.462	4.392	4.458	28,637	-0.00(-0.10%)
Nov 12, 2009	4.392	4.475	4.392	4.462	22,720	+0.07(+1.60%)
Nov 11, 2009	4.392	4.520	4.366	4.392	33,136	+0.03(+0.59%)
Nov 10, 2009	4.398	4.545	4.289	4.366	80,811	-0.10(-2.29%)
Nov 09, 2009	4.469	4.481	4.379	4.469	42,053	+0.08(+1.91%)
Nov 06, 2009	4.481	4.481	4.065	4.385	165,244	-0.06(-1.45%)
Nov 05, 2009	4.398	4.462	4.373	4.449	62,146	+0.13(+3.12%)
Nov 04, 2009	4.014	4.315	3.970	4.315	186,668	+0.46(+11.90%)
Nov 03, 2009	3.880	3.898	3.777	3.856	96,665	+0.01(+0.39%)

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.