Indicators

New York Mtge Trust (NQ: NYMT )

5.815 +0.125 (+2.20%)

Streaming Delayed Price Updated: 12:41 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.565	5.642	5.332	5.384	4,363,083	-0.34(-5.88%)
May 28, 2020	6.082	6.134	5.694	5.720	3,191,137	-0.31(-5.15%)
May 27, 2020	5.772	6.056	5.539	6.031	6,138,247	+0.47(+8.37%)
May 26, 2020	5.306	5.694	5.306	5.565	4,924,102	+0.36(+6.97%)
May 22, 2020	4.944	5.254	4.918	5.202	3,480,977	-0.08(-1.47%)
May 21, 2020	4.995	5.280	4.969	5.280	3,954,587	+0.28(+5.70%)
May 20, 2020	4.866	5.073	4.866	4.995	2,569,550	+0.21(+4.32%)
May 19, 2020	4.711	4.995	4.555	4.788	2,842,329	+0.00(+0.00%)
May 18, 2020	4.504	4.788	4.426	4.788	3,615,417	+0.49(+11.45%)
May 15, 2020	4.400	4.529	4.271	4.296	4,391,210	-0.26(-5.68%)
May 14, 2020	4.167	4.555	3.908	4.555	3,278,148	+0.23(+5.39%)
May 13, 2020	4.711	4.711	4.012	4.322	4,779,710	-0.36(-7.73%)
May 12, 2020	4.969	4.995	4.685	4.685	3,482,605	-0.23(-4.74%)
May 11, 2020	5.151	5.176	4.918	4.918	3,749,141	-0.26(-5.00%)
May 08, 2020	5.176	5.254	5.047	5.176	2,932,960	+0.03(+0.50%)
May 07, 2020	5.151	5.280	5.047	5.151	2,123,838	+0.10(+2.05%)
May 06, 2020	5.332	5.513	5.047	5.047	3,220,518	-0.21(-3.94%)
May 05, 2020	5.409	5.642	5.254	5.254	3,325,474	+0.00(+0.00%)
May 04, 2020	5.254	5.435	5.021	5.254	3,178,368	-0.13(-2.40%)

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.