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

New York Mtge Trust (NQ: NYMT )

5.900 +0.130 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2009 4.469 4.603 4.603 4.603 211,805 +0.12(+2.71%)
Dec 30, 2009 4.481 4.501 4.469 4.481 148,702 +0.00(+0.00%)
Dec 29, 2009 4.481 4.533 4.469 4.481 217,741 +0.00(+0.00%)
Dec 28, 2009 4.513 4.533 4.456 4.481 295,639 +0.00(+0.00%)
Dec 24, 2009 4.520 4.520 4.475 4.481 43,887 +0.01(+0.29%)
Dec 23, 2009 4.507 4.533 4.449 4.469 79,926 +0.01(+0.14%)
Dec 22, 2009 4.456 4.528 4.411 4.462 60,222 +0.04(+0.87%)
Dec 21, 2009 4.296 4.462 4.232 4.424 42,532 +0.12(+2.83%)
Dec 18, 2009 4.296 4.321 4.296 4.302 35,172 +0.01(+0.15%)
Dec 17, 2009 4.462 4.462 4.296 4.296 20,604 -0.10(-2.19%)
Dec 16, 2009 4.360 4.475 4.324 4.392 25,999 +0.08(+1.78%)
Dec 15, 2009 4.238 4.353 4.238 4.315 15,337 +0.06(+1.51%)
Dec 14, 2009 4.360 4.366 4.225 4.251 74,055 -0.11(-2.50%)
Dec 11, 2009 4.353 4.469 4.328 4.360 29,655 +0.04(+0.89%)
Dec 10, 2009 4.328 4.353 4.296 4.321 31,641 -0.00(-0.00%)
Dec 09, 2009 4.385 4.469 4.289 4.321 52,400 -0.11(-2.46%)
Dec 08, 2009 4.475 4.475 4.424 4.430 25,930 -0.01(-0.29%)
Dec 07, 2009 4.481 4.507 4.385 4.443 30,999 -0.02(-0.43%)
Dec 04, 2009 4.449 4.501 4.385 4.462 45,057 +0.01(+0.29%)
Dec 03, 2009 4.379 4.501 4.379 4.449 12,266 +0.06(+1.46%)
Dec 02, 2009 4.501 4.501 4.385 4.385 34,757 -0.10(-2.14%)
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.