Indicators

New York Mtge Trust (NQ: NYMT )

5.770 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	8.289	8.446	8.259	8.298	696,191	+0.05(+0.59%)
Sep 28, 2023	8.142	8.279	8.093	8.249	605,595	+0.10(+1.20%)
Sep 27, 2023	8.249	8.289	8.108	8.152	535,055	-0.06(-0.71%)
Sep 26, 2023	8.396	8.396	8.206	8.210	871,184	-0.22(-2.67%)
Sep 25, 2023	8.455	8.514	8.401	8.435	855,732	-0.09(-1.03%)
Sep 22, 2023	8.279	8.552	8.259	8.523	666,154	+0.25(+3.07%)
Sep 21, 2023	8.787	8.797	8.269	8.269	1,187,102	-0.58(-6.52%)
Sep 20, 2023	9.051	9.119	8.846	8.846	1,185,727	-0.23(-2.58%)
Sep 19, 2023	9.090	9.151	9.033	9.080	943,006	+0.00(+0.00%)
Sep 18, 2023	9.156	9.166	9.042	9.080	920,475	-0.02(-0.21%)
Sep 15, 2023	9.042	9.109	8.982	9.099	1,849,815	+0.06(+0.63%)
Sep 14, 2023	8.976	9.080	8.957	9.042	638,469	+0.15(+1.70%)
Sep 13, 2023	8.853	8.900	8.815	8.891	751,084	+0.07(+0.75%)
Sep 12, 2023	8.777	8.929	8.754	8.825	560,782	+0.07(+0.76%)
Sep 11, 2023	8.758	8.787	8.687	8.758	449,505	+0.04(+0.43%)
Sep 08, 2023	8.711	8.806	8.711	8.720	695,751	+0.01(+0.11%)
Sep 07, 2023	8.768	8.796	8.664	8.711	719,086	-0.02(-0.22%)
Sep 06, 2023	8.806	8.844	8.720	8.730	516,255	-0.08(-0.86%)
Sep 05, 2023	8.995	9.014	8.787	8.806	657,810	-0.26(-2.82%)

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.