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, 2016 9.727 9.857 9.711 9.857 499,762 +0.08(+0.83%)
Aug 30, 2016 9.857 9.874 9.727 9.776 354,277 -0.02(-0.17%)
Aug 29, 2016 9.792 9.874 9.727 9.792 289,656 +0.07(+0.67%)
Aug 26, 2016 9.809 9.890 9.678 9.727 407,011 -0.11(-1.16%)
Aug 25, 2016 9.825 9.906 9.809 9.841 249,498 +0.00(+0.00%)
Aug 24, 2016 9.988 10.00 9.825 9.841 381,595 -0.15(-1.47%)
Aug 23, 2016 9.874 10.02 9.784 9.988 347,303 +0.18(+1.83%)
Aug 22, 2016 9.760 9.809 9.743 9.809 344,430 +0.05(+0.50%)
Aug 19, 2016 9.792 9.825 9.645 9.760 891,790 -0.08(-0.83%)
Aug 18, 2016 10.12 10.23 9.792 9.841 1,309,771 -0.34(-3.37%)
Aug 17, 2016 10.31 10.38 10.13 10.18 448,349 -0.16(-1.58%)
Aug 16, 2016 10.45 10.46 10.33 10.35 240,729 -0.10(-0.94%)
Aug 15, 2016 10.49 10.53 10.41 10.45 278,792 +0.00(+0.00%)
Aug 12, 2016 10.38 10.51 10.36 10.45 267,643 +0.03(+0.31%)
Aug 11, 2016 10.46 10.46 10.31 10.41 280,697 +0.00(+0.00%)
Aug 10, 2016 10.48 10.51 10.41 10.41 238,266 -0.03(-0.31%)
Aug 09, 2016 10.36 10.48 10.31 10.45 425,355 +0.10(+0.95%)
Aug 08, 2016 10.38 10.43 10.30 10.35 423,749 +0.00(+0.00%)
Aug 05, 2016 10.00 10.49 9.988 10.35 713,272 +0.34(+3.43%)
Aug 04, 2016 9.939 10.04 9.760 10.00 673,134 +0.02(+0.16%)
Aug 03, 2016 9.988 10.30 9.547 9.988 1,629,469 -0.59(-5.56%)
Aug 02, 2016 10.69 10.77 10.58 10.58 432,886 -0.11(-1.07%)
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.