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 (%)
Dec 31, 2008 1.292 1.407 1.407 1.407 57,056 -0.08(-5.17%)
Dec 30, 2008 1.286 1.484 1.247 1.484 18,536 +0.23(+18.37%)
Dec 29, 2008 1.535 1.535 1.254 1.254 31,370 -0.28(-18.33%)
Dec 26, 2008 1.535 1.535 1.535 1.535 937 -0.02(-1.24%)
Dec 24, 2008 1.420 1.555 1.267 1.555 2,305 +0.13(+9.46%)
Dec 23, 2008 1.407 1.439 1.343 1.420 295,444 +0.01(+0.91%)
Dec 22, 2008 1.407 1.407 1.407 1.407 594 +0.03(+2.33%)
Dec 19, 2008 1.439 1.459 1.375 1.375 1,073 +0.02(+1.42%)
Dec 18, 2008 1.356 1.356 1.356 1.356 1,016 -0.02(-1.40%)
Dec 17, 2008 1.459 1.465 1.375 1.375 99,603 -0.06(-4.02%)
Dec 15, 2008 1.433 1.433 1.433 1.433 9,379 +0.16(+12.56%)
Dec 12, 2008 1.247 1.273 1.247 1.273 312 -0.01(-0.50%)
Dec 11, 2008 1.279 1.279 1.190 1.279 80,010 -0.12(-8.68%)
Dec 10, 2008 1.292 1.401 1.292 1.401 476 -0.01(-0.45%)
Dec 09, 2008 1.158 1.407 1.158 1.407 937 +0.09(+6.80%)
Dec 08, 2008 1.209 1.318 1.139 1.318 19,049 +0.06(+5.10%)
Dec 05, 2008 1.081 1.254 1.081 1.254 2,813 -0.02(-1.51%)
Dec 04, 2008 1.171 1.279 1.171 1.273 937 -0.10(-7.44%)
Dec 03, 2008 1.215 1.375 1.056 1.375 9,108 +0.10(+7.50%)
Dec 02, 2008 1.407 1.407 1.017 1.279 146,602 +0.00(+0.00%)
Dec 01, 2008 1.017 1.279 1.011 1.279 326,031 -0.09(-6.54%)
Nov 28, 2008 1.139 1.369 1.132 1.369 1,875 +0.12(+9.74%)
Nov 26, 2008 1.151 1.279 1.139 1.247 7,060 -0.04(-3.47%)
Nov 25, 2008 0.9660 1.292 0.9660 1.292 35,035 +0.01(+1.00%)
Nov 24, 2008 1.849 1.855 1.024 1.279 1,563 +0.19(+17.65%)
Nov 21, 2008 1.056 1.171 1.056 1.088 4,353 +0.06(+6.25%)
Nov 20, 2008 0.9916 1.056 0.9660 1.024 15,625 -0.19(-15.79%)
Nov 19, 2008 1.183 1.279 1.177 1.215 1,250 +0.00(+0.00%)
Nov 17, 2008 1.183 1.215 1.215 1.215 4,064 +0.03(+2.70%)
Nov 14, 2008 1.151 1.183 1.119 1.183 6,330 +0.00(+0.00%)
Nov 13, 2008 1.177 1.183 1.132 1.183 28,223 +0.00(+0.00%)
Nov 12, 2008 1.196 1.196 1.177 1.183 11,880 -0.10(-7.50%)
Nov 11, 2008 1.279 1.279 1.190 1.279 5,371 +0.00(+0.00%)
Nov 10, 2008 1.247 1.279 1.247 1.279 13,048 +0.01(+0.50%)
Nov 07, 2008 1.273 1.279 1.273 1.273 8,417 +0.08(+6.99%)
Nov 06, 2008 1.279 1.279 1.190 1.190 2,991 -0.03(-2.62%)
Nov 05, 2008 1.279 1.279 1.222 1.222 10,104 -0.06(-4.50%)
Nov 04, 2008 1.279 1.279 1.279 1.279 312 +0.00(+0.00%)
Nov 03, 2008 1.279 1.279 1.190 1.279 7,583 -0.03(-1.96%)
Oct 31, 2008 1.190 1.305 1.177 1.305 3,439 +0.06(+4.62%)
Oct 30, 2008 1.279 1.279 1.247 1.247 625 +0.03(+2.63%)
Oct 28, 2008 1.279 1.215 1.215 1.215 11,411 -0.12(-9.09%)
Oct 27, 2008 1.311 1.337 1.305 1.337 867 -0.15(-9.91%)
Oct 24, 2008 1.484 1.484 1.484 1.484 156 +0.13(+9.95%)
Oct 23, 2008 1.350 1.350 1.350 1.350 312 -0.09(-6.22%)
Oct 22, 2008 1.599 1.599 1.439 1.439 30,365 -0.27(-15.73%)
Oct 21, 2008 1.567 1.855 1.567 1.708 20,552 +0.04(+2.69%)
Oct 20, 2008 1.680 1.680 1.599 1.663 8,081 -0.10(-5.45%)
Oct 17, 2008 1.676 1.919 1.535 1.759 13,146 -0.06(-3.17%)
Oct 16, 2008 1.567 1.823 1.279 1.817 6,158 -0.03(-1.39%)
Oct 15, 2008 1.842 1.842 1.842 1.842 156 -0.04(-2.37%)
Oct 14, 2008 1.612 1.887 1.612 1.887 1,094 -0.03(-1.67%)
Oct 13, 2008 1.606 1.919 1.606 1.919 312 +0.00(+0.00%)
Oct 10, 2008 1.670 1.919 1.670 1.919 479 +0.00(+0.00%)
Oct 09, 2008 1.951 1.951 1.676 1.919 238,609 -0.29(-13.29%)
Oct 08, 2008 2.431 2.431 1.561 2.213 62,152 -0.31(-12.41%)
Oct 07, 2008 1.932 2.796 1.932 2.527 49,994 +0.61(+31.67%)
Oct 06, 2008 2.245 2.245 1.778 1.919 11,301 -0.23(-10.71%)
Oct 03, 2008 2.169 2.169 1.926 2.149 625 -0.12(-5.35%)
Oct 02, 2008 2.105 2.271 1.759 2.271 9,132 +0.35(+18.33%)
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.