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, 2023 9.071 9.151 9.005 9.014 522,415 -0.04(-0.42%)
Aug 30, 2023 9.071 9.090 8.995 9.052 638,596 -0.01(-0.10%)
Aug 29, 2023 8.957 9.090 8.910 9.061 603,882 +0.10(+1.16%)
Aug 28, 2023 8.692 8.967 8.692 8.957 668,118 +0.29(+3.39%)
Aug 25, 2023 8.588 8.730 8.578 8.664 651,050 +0.07(+0.77%)
Aug 24, 2023 8.569 8.711 8.560 8.597 515,773 -0.01(-0.11%)
Aug 23, 2023 8.465 8.635 8.455 8.607 548,329 +0.18(+2.13%)
Aug 22, 2023 8.455 8.512 8.418 8.427 409,122 +0.00(+0.00%)
Aug 21, 2023 8.361 8.446 8.351 8.427 569,275 +0.05(+0.57%)
Aug 18, 2023 8.313 8.403 8.275 8.380 701,687 +0.00(+0.00%)
Aug 17, 2023 8.399 8.474 8.361 8.380 501,742 -0.04(-0.45%)
Aug 16, 2023 8.436 8.541 8.418 8.418 526,975 -0.06(-0.67%)
Aug 15, 2023 8.427 8.498 8.323 8.474 731,204 +0.00(+0.00%)
Aug 14, 2023 8.541 8.564 8.427 8.474 592,342 -0.09(-1.10%)
Aug 11, 2023 8.541 8.607 8.541 8.569 449,249 +0.00(+0.00%)
Aug 10, 2023 8.560 8.716 8.541 8.569 641,565 +0.03(+0.33%)
Aug 09, 2023 8.541 8.626 8.531 8.541 680,336 -0.03(-0.33%)
Aug 08, 2023 8.522 8.569 8.436 8.569 666,448 -0.03(-0.33%)
Aug 07, 2023 8.692 8.702 8.503 8.597 934,064 -0.09(-0.98%)
Aug 04, 2023 8.730 8.806 8.664 8.683 570,542 +0.09(+1.10%)
Aug 03, 2023 9.421 9.483 8.541 8.588 1,556,195 -0.92(-9.66%)
Aug 02, 2023 9.525 9.525 9.412 9.506 488,420 -0.03(-0.30%)
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.