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

New York Mtge Trust (NQ: NYMT )

6.145 -0.035 (-0.57%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 10, 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 (%)
Dec 30, 2022 9.057 9.163 8.916 9.022 912,092 -0.14(-1.54%)
Dec 29, 2022 9.057 9.339 9.022 9.163 967,890 +0.11(+1.17%)
Dec 28, 2022 9.515 9.551 8.987 9.057 1,219,101 -0.49(-5.17%)
Dec 27, 2022 9.551 9.644 9.445 9.551 699,626 -0.04(-0.37%)
Dec 23, 2022 9.515 9.653 9.445 9.586 913,436 +0.00(+0.00%)
Dec 22, 2022 9.654 9.654 9.416 9.586 797,931 -0.14(-1.40%)
Dec 21, 2022 9.586 9.892 9.586 9.722 796,427 +0.17(+1.78%)
Dec 20, 2022 9.586 9.705 9.314 9.552 1,220,999 -0.10(-1.06%)
Dec 19, 2022 9.722 9.790 9.586 9.654 1,113,782 +0.03(+0.35%)
Dec 16, 2022 9.858 9.858 9.569 9.620 3,039,317 -0.24(-2.41%)
Dec 15, 2022 9.960 9.994 9.824 9.858 941,133 -0.14(-1.36%)
Dec 14, 2022 9.960 10.11 9.756 9.994 905,152 +0.00(+0.00%)
Dec 13, 2022 10.06 10.37 9.960 9.994 1,008,289 +0.24(+2.44%)
Dec 12, 2022 9.688 9.824 9.586 9.756 632,768 +0.03(+0.35%)
Dec 09, 2022 9.722 9.912 9.586 9.722 601,500 -0.10(-1.04%)
Dec 08, 2022 9.790 9.960 9.790 9.824 564,736 +0.03(+0.35%)
Dec 07, 2022 9.518 9.824 9.450 9.790 781,696 +0.20(+2.13%)
Dec 06, 2022 9.620 9.654 9.518 9.586 876,309 -0.07(-0.70%)
Dec 05, 2022 9.756 9.790 9.518 9.654 747,316 -0.20(-2.07%)
Dec 02, 2022 9.824 9.858 9.484 9.858 504,249 +0.07(+0.69%)
Dec 01, 2022 9.637 9.892 9.518 9.790 646,682 +0.24(+2.49%)
Nov 30, 2022 9.280 9.586 9.144 9.552 803,173 +0.20(+2.18%)
Nov 29, 2022 9.246 9.382 9.110 9.348 434,275 +0.10(+1.10%)
Nov 28, 2022 9.416 9.416 9.246 9.246 500,216 -0.17(-1.81%)
Nov 25, 2022 9.382 9.467 9.348 9.416 172,331 +0.03(+0.36%)
Nov 23, 2022 9.450 9.518 9.212 9.382 416,784 -0.03(-0.36%)
Nov 22, 2022 9.348 9.416 9.280 9.416 331,096 +0.10(+1.09%)
Nov 21, 2022 9.348 9.348 9.178 9.314 445,498 -0.03(-0.36%)
Nov 18, 2022 9.348 9.441 9.212 9.348 453,734 +0.14(+1.48%)
Nov 17, 2022 9.212 9.246 9.008 9.212 625,743 -0.14(-1.45%)
Nov 16, 2022 9.518 9.552 9.212 9.348 393,849 -0.17(-1.79%)
Nov 15, 2022 9.450 9.586 9.280 9.518 506,978 +0.20(+2.19%)
Nov 14, 2022 9.484 9.484 9.212 9.314 604,881 -0.14(-1.44%)
Nov 11, 2022 9.382 9.688 9.348 9.450 841,053 +0.03(+0.36%)
Nov 10, 2022 9.144 9.416 9.076 9.416 821,205 +0.61(+6.95%)
Nov 09, 2022 8.804 8.957 8.736 8.804 728,963 -0.10(-1.15%)
Nov 08, 2022 9.144 9.178 8.804 8.906 632,045 -0.14(-1.50%)
Nov 07, 2022 9.110 9.144 8.940 9.042 873,330 +0.03(+0.38%)
Nov 04, 2022 8.872 9.348 8.872 9.008 1,390,696 +0.31(+3.52%)
Nov 03, 2022 8.770 8.974 8.532 8.702 876,159 -0.14(-1.54%)
Nov 02, 2022 9.110 8.838 939,519 -0.17(-1.89%)
Nov 01, 2022 9.348 9.348 8.974 9.008 1,183,121 -0.14(-1.49%)
Oct 31, 2022 9.314 9.348 9.059 9.144 912,811 -0.14(-1.47%)
Oct 28, 2022 9.110 9.450 8.974 9.280 1,087,390 +0.24(+2.63%)
Oct 27, 2022 8.940 9.348 8.940 9.042 1,101,934 +0.14(+1.53%)
Oct 26, 2022 9.008 9.280 8.872 8.906 1,483,092 +0.00(+0.00%)
Oct 25, 2022 8.192 8.906 8.039 8.906 1,145,485 +0.58(+6.94%)
Oct 24, 2022 8.396 8.498 8.141 8.328 686,616 +0.07(+0.82%)
Oct 21, 2022 8.328 8.362 8.158 8.260 868,932 +0.03(+0.41%)
Oct 20, 2022 8.328 8.464 8.124 8.226 579,662 -0.14(-1.63%)
Oct 19, 2022 8.464 8.464 8.158 8.362 659,353 -0.14(-1.60%)
Oct 18, 2022 8.498 8.804 8.362 8.498 1,242,479 +0.14(+1.63%)
Oct 17, 2022 8.498 8.566 8.209 8.362 1,382,236 +0.17(+2.07%)
Oct 14, 2022 8.634 8.872 8.192 8.192 1,100,594 -0.31(-3.60%)
Oct 13, 2022 7.920 8.600 7.784 8.498 1,635,494 +0.27(+3.31%)
Oct 12, 2022 8.294 8.328 7.835 8.226 1,316,650 -0.07(-0.82%)
Oct 11, 2022 7.580 8.294 7.376 8.294 1,646,171 +0.71(+9.42%)
Oct 10, 2022 7.852 8.005 7.482 7.580 1,250,143 -0.17(-2.19%)
Oct 07, 2022 7.886 8.056 7.716 7.750 1,796,562 -0.17(-2.15%)
Oct 06, 2022 8.192 8.260 7.784 7.920 2,208,039 -0.24(-2.92%)
Oct 05, 2022 8.294 8.328 7.716 8.158 1,739,030 -0.37(-4.38%)
Oct 04, 2022 7.716 8.566 7.682 8.532 1,693,362 +0.99(+13.06%)
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.