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 (%)
Jun 30, 2016 9.955 9.972 9.760 9.955 482,860 +0.00(+0.00%)
Jun 29, 2016 9.776 9.988 9.760 9.955 498,003 +0.20(+2.01%)
Jun 28, 2016 9.547 9.792 9.515 9.760 408,558 +0.28(+2.93%)
Jun 27, 2016 9.711 9.841 9.417 9.482 748,663 -0.24(-2.52%)
Jun 24, 2016 9.482 9.996 9.400 9.727 878,807 -0.05(-0.50%)
Jun 23, 2016 9.711 9.874 9.205 9.776 1,407,302 -0.10(-0.99%)
Jun 22, 2016 10.34 10.34 9.607 9.874 2,030,303 -0.50(-4.84%)
Jun 21, 2016 10.44 10.45 10.33 10.38 777,493 -0.02(-0.15%)
Jun 20, 2016 10.31 10.49 10.24 10.39 744,926 +0.13(+1.22%)
Jun 17, 2016 10.17 10.28 10.05 10.27 1,474,121 +0.24(+2.35%)
Jun 16, 2016 9.984 10.05 9.905 10.03 452,205 +0.08(+0.79%)
Jun 15, 2016 9.827 9.984 9.779 9.952 351,568 +0.13(+1.28%)
Jun 14, 2016 9.811 9.883 9.685 9.827 526,485 -0.02(-0.16%)
Jun 13, 2016 9.905 9.937 9.827 9.842 463,022 -0.09(-0.95%)
Jun 10, 2016 10.02 10.06 9.848 9.937 626,356 -0.02(-0.16%)
Jun 09, 2016 9.858 10.03 9.843 9.952 617,175 +0.08(+0.79%)
Jun 08, 2016 9.638 9.874 9.607 9.874 511,373 +0.24(+2.44%)
Jun 07, 2016 9.607 9.670 9.528 9.638 412,447 +0.06(+0.66%)
Jun 06, 2016 9.560 9.638 9.513 9.576 601,219 +0.02(+0.16%)
Jun 03, 2016 9.576 9.638 9.419 9.560 524,656 -0.03(-0.33%)
Jun 02, 2016 9.419 9.607 9.403 9.591 490,284 +0.19(+2.00%)
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.