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

New York Mtge Trust (NQ: NYMT )

6.170 -0.100 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 30, 2016 10.23 10.33 10.20 10.21 473,445 +0.02(+0.17%)
Sep 29, 2016 10.23 10.31 10.13 10.20 648,273 +0.02(+0.17%)
Sep 28, 2016 10.11 10.21 10.03 10.18 328,230 +0.07(+0.67%)
Sep 27, 2016 10.09 10.21 10.05 10.11 360,581 +0.00(+0.00%)
Sep 26, 2016 10.20 10.35 10.11 10.11 485,342 -0.14(-1.32%)
Sep 23, 2016 10.31 10.40 10.20 10.25 574,700 -0.19(-1.79%)
Sep 22, 2016 10.11 10.43 10.11 10.43 868,520 +0.34(+3.36%)
Sep 21, 2016 10.08 10.11 9.931 10.09 949,932 +0.10(+0.98%)
Sep 20, 2016 10.01 10.08 9.980 9.997 628,618 +0.02(+0.16%)
Sep 19, 2016 9.752 10.01 9.719 9.980 851,470 +0.33(+3.38%)
Sep 16, 2016 9.899 9.915 9.589 9.654 986,290 -0.07(-0.67%)
Sep 15, 2016 9.654 9.719 9.556 9.719 351,052 +0.13(+1.36%)
Sep 14, 2016 9.556 9.719 9.548 9.589 362,711 +0.02(+0.17%)
Sep 13, 2016 9.752 9.754 9.556 9.573 526,158 -0.18(-1.84%)
Sep 12, 2016 9.540 9.752 9.393 9.752 655,277 +0.13(+1.36%)
Sep 09, 2016 10.11 10.11 9.622 9.622 893,171 -0.49(-4.84%)
Sep 08, 2016 10.06 10.11 9.980 10.11 324,911 +0.05(+0.49%)
Sep 07, 2016 9.899 10.08 9.899 10.06 451,843 +0.16(+1.65%)
Sep 06, 2016 9.931 9.948 9.817 9.899 370,912 +0.03(+0.33%)
Sep 02, 2016 9.785 9.866 9.866 9.866 494,184 +0.11(+1.17%)
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.