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 29, 2019	15.60	15.67	15.55	15.62	1,230,850	+0.09(+0.57%)
Nov 27, 2019	15.42	15.62	15.35	15.54	1,672,422	+0.16(+1.06%)
Nov 26, 2019	15.37	15.42	15.27	15.37	1,633,154	+0.00(+0.00%)
Nov 25, 2019	15.27	15.37	15.27	15.37	1,408,250	+0.10(+0.66%)
Nov 22, 2019	15.27	15.30	15.22	15.27	1,152,098	+0.05(+0.33%)
Nov 21, 2019	15.45	15.47	15.17	15.22	2,969,584	-0.18(-1.14%)
Nov 20, 2019	15.27	15.40	15.20	15.40	13,163,100	-0.28(-1.76%)
Nov 19, 2019	15.65	15.72	15.62	15.67	1,140,125	+0.05(+0.32%)
Nov 18, 2019	15.62	15.67	15.60	15.62	778,567	+0.00(+0.00%)
Nov 15, 2019	15.60	15.62	15.57	15.62	519,845	+0.05(+0.32%)
Nov 14, 2019	15.65	15.67	15.55	15.57	621,128	-0.08(-0.48%)
Nov 13, 2019	15.60	15.65	15.55	15.65	452,297	+0.05(+0.32%)
Nov 12, 2019	15.55	15.62	15.51	15.60	635,426	+0.05(+0.32%)
Nov 11, 2019	15.52	15.55	15.47	15.55	704,855	+0.05(+0.32%)
Nov 08, 2019	15.42	15.55	15.42	15.50	639,828	+0.08(+0.49%)
Nov 07, 2019	15.45	15.50	15.37	15.42	872,006	-0.03(-0.16%)
Nov 06, 2019	15.45	15.50	15.30	15.45	1,109,325	+0.03(+0.16%)
Nov 05, 2019	15.65	15.65	15.42	15.42	1,162,964	-0.20(-1.28%)
Nov 04, 2019	15.65	15.65	15.55	15.62	1,413,647	-0.02(-0.16%)

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.