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 (%)
Nov 30, 2023 8.689 8.719 8.582 8.592 531,005 -0.07(-0.79%)
Nov 29, 2023 8.523 8.709 8.513 8.660 615,567 +0.21(+2.43%)
Nov 28, 2023 8.425 8.484 8.264 8.455 555,767 +0.01(+0.12%)
Nov 27, 2023 8.406 8.445 8.337 8.445 485,027 +0.04(+0.47%)
Nov 24, 2023 8.425 8.484 8.388 8.406 140,172 -0.03(-0.35%)
Nov 22, 2023 8.445 8.508 8.401 8.435 381,870 +0.04(+0.47%)
Nov 21, 2023 8.367 8.465 8.327 8.396 493,880 -0.04(-0.46%)
Nov 20, 2023 8.377 8.494 8.284 8.435 657,512 +0.06(+0.70%)
Nov 17, 2023 8.279 8.377 8.259 8.377 1,020,416 +0.19(+2.27%)
Nov 16, 2023 8.249 8.298 8.122 8.191 668,395 -0.07(-0.83%)
Nov 15, 2023 8.113 8.269 8.083 8.259 758,127 +0.13(+1.56%)
Nov 14, 2023 7.771 8.132 7.771 8.132 791,958 +0.51(+6.67%)
Nov 13, 2023 7.702 7.712 7.590 7.624 372,753 -0.13(-1.64%)
Nov 10, 2023 7.712 7.751 7.648 7.751 590,469 +0.10(+1.28%)
Nov 09, 2023 7.819 7.863 7.624 7.653 429,793 -0.15(-1.88%)
Nov 08, 2023 7.819 7.819 7.702 7.800 326,204 -0.01(-0.13%)
Nov 07, 2023 7.741 7.819 7.609 7.810 480,353 +0.09(+1.14%)
Nov 06, 2023 7.819 7.868 7.663 7.722 717,471 -0.10(-1.25%)
Nov 03, 2023 7.751 7.955 7.751 7.819 831,626 +0.17(+2.17%)
Nov 02, 2023 7.477 7.653 7.067 7.653 1,226,423 -0.10(-1.26%)
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.