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

New York Mtge Trust (NQ: NYMT )

5.770 -0.330 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2009 3.912 4.001 3.803 3.841 83,478 -0.16(-4.00%)
Aug 28, 2009 4.001 4.001 3.976 4.001 14,596 +0.01(+0.16%)
Aug 27, 2009 3.969 4.142 3.950 3.995 83,391 +0.04(+0.97%)
Aug 26, 2009 3.828 3.957 3.828 3.957 19,507 +0.13(+3.34%)
Aug 25, 2009 3.809 3.873 3.752 3.828 38,217 -0.01(-0.17%)
Aug 24, 2009 3.841 3.841 3.732 3.835 49,347 +0.00(+0.00%)
Aug 21, 2009 3.854 3.860 3.803 3.835 67,324 -0.01(-0.27%)
Aug 20, 2009 3.835 3.854 3.777 3.845 57,356 +0.04(+1.03%)
Aug 19, 2009 3.841 3.841 3.777 3.806 58,605 +0.02(+0.42%)
Aug 18, 2009 3.886 3.905 3.681 3.790 76,467 -0.13(-3.27%)
Aug 17, 2009 3.931 3.937 3.713 3.918 86,282 -0.02(-0.49%)
Aug 14, 2009 3.937 3.989 3.822 3.937 54,455 +0.00(+0.00%)
Aug 13, 2009 3.976 3.976 3.841 3.937 99,876 -0.02(-0.49%)
Aug 12, 2009 4.008 4.014 3.950 3.957 66,610 -0.06(-1.44%)
Aug 11, 2009 4.065 4.065 4.001 4.014 56,729 -0.05(-1.26%)
Aug 10, 2009 4.078 4.097 4.014 4.065 98,238 +0.03(+0.79%)
Aug 07, 2009 3.963 4.078 3.942 4.033 64,639 +0.09(+2.24%)
Aug 06, 2009 4.001 4.001 3.841 3.945 24,507 -0.04(-0.93%)
Aug 05, 2009 3.982 4.033 3.841 3.982 82,846 +0.04(+1.14%)
Aug 04, 2009 3.873 3.937 3.841 3.937 40,794 +0.06(+1.65%)
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.