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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2015 9.050 9.105 9.009 9.036 555,330 -0.06(-0.61%)
Aug 28, 2015 9.161 9.174 9.022 9.091 591,970 -0.03(-0.30%)
Aug 27, 2015 9.105 9.174 8.981 9.119 905,637 +0.11(+1.23%)
Aug 26, 2015 8.981 9.050 8.746 9.009 1,542,674 +0.17(+1.88%)
Aug 25, 2015 8.898 9.009 8.774 8.843 1,213,871 +0.04(+0.47%)
Aug 24, 2015 8.649 8.974 7.461 8.801 1,894,374 -0.35(-3.78%)
Aug 21, 2015 9.326 9.444 9.147 9.147 1,056,774 -0.23(-2.50%)
Aug 20, 2015 9.230 9.534 9.216 9.382 1,806,863 +0.17(+1.80%)
Aug 19, 2015 9.202 9.271 9.161 9.216 500,527 +0.01(+0.15%)
Aug 18, 2015 9.271 9.285 9.188 9.202 415,731 -0.06(-0.60%)
Aug 17, 2015 9.147 9.340 9.091 9.257 625,944 +0.10(+1.06%)
Aug 14, 2015 9.050 9.161 9.012 9.161 534,600 +0.10(+1.07%)
Aug 13, 2015 9.050 9.119 8.988 9.064 615,475 -0.03(-0.30%)
Aug 12, 2015 8.995 9.105 8.884 9.091 1,499,921 -0.07(-0.75%)
Aug 11, 2015 9.022 9.299 8.829 9.161 2,128,478 +0.08(+0.91%)
Aug 10, 2015 9.755 9.768 8.995 9.078 3,190,733 -0.69(-7.07%)
Aug 07, 2015 9.699 9.795 9.658 9.768 1,473,629 -0.04(-0.42%)
Aug 06, 2015 9.879 9.893 9.603 9.810 2,011,484 -0.08(-0.84%)
Aug 05, 2015 9.865 10.04 9.506 9.893 4,515,844 -0.47(-4.53%)
Aug 04, 2015 10.40 10.45 10.33 10.36 948,202 -0.03(-0.27%)
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.