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

New York Mtge Trust (NQ: NYMT )

6.150 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2022 10.39 10.55 10.23 10.26 1,103,003 -0.10(-0.95%)
Jul 28, 2022 9.932 10.36 9.932 10.36 849,258 +0.42(+4.28%)
Jul 27, 2022 9.572 9.932 9.523 9.932 594,429 +0.42(+4.47%)
Jul 26, 2022 9.474 9.670 9.474 9.507 583,689 -0.10(-1.02%)
Jul 25, 2022 9.605 9.638 9.474 9.605 820,971 +0.13(+1.38%)
Jul 22, 2022 9.474 9.670 9.343 9.474 607,181 +0.00(+0.00%)
Jul 21, 2022 9.409 9.474 9.131 9.474 653,186 +0.10(+1.05%)
Jul 20, 2022 9.409 9.474 9.245 9.376 710,383 +0.03(+0.35%)
Jul 19, 2022 8.886 9.404 8.886 9.343 1,358,994 +0.42(+4.76%)
Jul 18, 2022 9.245 9.262 8.788 8.919 1,257,307 -0.29(-3.19%)
Jul 15, 2022 9.147 9.278 8.853 9.213 722,554 +0.26(+2.92%)
Jul 14, 2022 9.147 9.147 8.853 8.951 635,334 -0.26(-2.84%)
Jul 13, 2022 9.180 9.278 9.017 9.213 643,096 +0.07(+0.71%)
Jul 12, 2022 9.115 9.311 9.049 9.147 548,472 +0.03(+0.36%)
Jul 11, 2022 9.278 9.376 9.082 9.115 600,292 -0.20(-2.11%)
Jul 08, 2022 9.343 9.376 9.180 9.311 584,602 -0.03(-0.35%)
Jul 07, 2022 9.147 9.409 9.136 9.343 975,646 +0.26(+2.88%)
Jul 06, 2022 9.311 9.474 8.935 9.082 1,256,549 -0.26(-2.80%)
Jul 05, 2022 9.213 9.376 8.951 9.343 1,295,614 +0.07(+0.70%)
Jul 01, 2022 9.017 9.311 8.951 9.278 837,131 +0.26(+2.90%)
Jun 30, 2022 8.690 9.147 8.690 9.017 1,549,307 +0.16(+1.84%)
Jun 29, 2022 8.821 8.951 8.641 8.853 1,544,783 +0.00(+0.00%)
Jun 28, 2022 8.984 9.147 8.821 8.853 1,426,016 -0.07(-0.73%)
Jun 27, 2022 8.951 9.212 8.837 8.919 1,678,212 -0.13(-1.44%)
Jun 24, 2022 8.461 9.082 8.461 9.049 2,211,643 +0.69(+8.20%)
Jun 23, 2022 8.206 8.395 8.080 8.363 1,983,238 +0.25(+3.10%)
Jun 22, 2022 7.829 8.301 7.829 8.112 1,833,144 +0.19(+2.38%)
Jun 21, 2022 7.797 8.080 7.703 7.923 1,946,362 +0.50(+6.78%)
Jun 17, 2022 7.263 7.483 7.074 7.420 4,449,274 +0.28(+3.96%)
Jun 16, 2022 7.609 7.609 7.043 7.137 3,235,739 -0.63(-8.10%)
Jun 15, 2022 7.829 7.892 7.514 7.766 2,581,249 +0.09(+1.23%)
Jun 14, 2022 8.175 8.206 7.546 7.672 2,086,965 -0.47(-5.79%)
Jun 13, 2022 9.118 9.181 8.112 8.143 2,007,073 -1.19(-12.79%)
Jun 10, 2022 9.527 9.537 9.275 9.338 888,854 -0.22(-2.30%)
Jun 09, 2022 9.652 9.778 9.558 9.558 569,362 -0.09(-0.98%)
Jun 08, 2022 9.904 9.920 9.590 9.652 924,320 -0.31(-3.15%)
Jun 07, 2022 9.778 9.998 9.731 9.967 766,014 +0.19(+1.93%)
Jun 06, 2022 9.778 9.873 9.731 9.778 938,613 +0.00(+0.00%)
Jun 03, 2022 9.810 9.904 9.715 9.778 600,006 -0.03(-0.32%)
Jun 02, 2022 9.652 9.841 9.590 9.810 690,568 +0.19(+1.96%)
Jun 01, 2022 9.558 9.684 9.370 9.621 1,837,140 +0.09(+0.99%)
May 31, 2022 9.558 9.621 9.432 9.527 1,181,930 -0.09(-0.98%)
May 27, 2022 9.464 9.652 9.464 9.621 662,639 +0.13(+1.32%)
May 26, 2022 9.370 9.527 9.370 9.495 917,867 +0.13(+1.34%)
May 25, 2022 9.401 9.495 9.275 9.370 840,056 -0.03(-0.33%)
May 24, 2022 9.275 9.432 9.118 9.401 787,882 +0.13(+1.36%)
May 23, 2022 9.118 9.401 9.102 9.275 858,118 +0.19(+2.08%)
May 20, 2022 9.244 9.244 8.929 9.087 1,011,889 -0.09(-1.03%)
May 19, 2022 9.307 9.401 9.181 9.181 1,354,558 -0.16(-1.68%)
May 18, 2022 9.527 9.652 9.338 9.338 1,187,000 -0.28(-2.94%)
May 17, 2022 9.527 9.684 9.495 9.621 1,111,873 +0.19(+2.00%)
May 16, 2022 9.590 9.652 9.432 9.432 879,979 -0.13(-1.32%)
May 13, 2022 9.307 9.558 9.212 9.558 1,849,442 +0.31(+3.40%)
May 12, 2022 9.432 9.432 8.992 9.244 1,468,182 -0.22(-2.33%)
May 11, 2022 9.590 9.684 9.401 9.464 936,392 -0.03(-0.33%)
May 10, 2022 9.652 9.825 9.307 9.495 1,242,486 +0.00(+0.00%)
May 09, 2022 9.778 9.873 9.370 9.495 1,661,522 -0.41(-4.13%)
May 06, 2022 9.873 10.12 9.825 9.904 1,087,110 -0.09(-0.94%)
May 05, 2022 10.16 10.22 9.873 9.998 1,054,123 -0.28(-2.75%)
May 04, 2022 9.841 10.38 9.841 10.28 1,598,918 -0.28(-2.68%)
May 03, 2022 10.12 10.56 10.12 10.56 1,282,646 +0.47(+4.67%)
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.