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 (%)
Jan 29, 2010 4.280 4.324 4.222 4.286 60,072 -0.03(-0.59%)
Jan 28, 2010 4.229 4.401 4.222 4.312 34,607 +0.06(+1.51%)
Jan 27, 2010 4.254 4.395 4.216 4.248 38,279 +0.00(+0.00%)
Jan 26, 2010 4.190 4.318 4.171 4.248 74,179 +0.05(+1.22%)
Jan 25, 2010 4.350 4.414 4.094 4.197 133,473 -0.17(-3.81%)
Jan 22, 2010 4.254 4.442 4.158 4.363 126,617 +0.09(+2.10%)
Jan 21, 2010 4.356 4.356 4.222 4.273 70,301 -0.12(-2.63%)
Jan 20, 2010 4.446 4.446 4.344 4.388 62,441 -0.08(-1.72%)
Jan 19, 2010 4.465 4.465 4.395 4.465 39,960 +0.08(+1.90%)
Jan 15, 2010 4.446 4.382 4.382 4.382 30,482 -0.03(-0.58%)
Jan 14, 2010 4.356 4.452 4.356 4.408 78,022 +0.01(+0.29%)
Jan 13, 2010 4.395 4.408 4.222 4.395 121,945 -0.01(-0.15%)
Jan 12, 2010 4.241 4.401 4.222 4.401 92,853 +0.12(+2.69%)
Jan 11, 2010 4.408 4.446 4.222 4.286 147,518 -0.11(-2.47%)
Jan 08, 2010 4.446 4.446 4.395 4.395 84,081 -0.09(-2.00%)
Jan 07, 2010 4.478 4.510 4.452 4.484 65,257 -0.01(-0.28%)
Jan 06, 2010 4.478 4.510 4.427 4.497 80,746 -0.04(-0.99%)
Jan 05, 2010 4.478 4.638 4.395 4.542 267,538 -0.15(-3.14%)
Jan 04, 2010 4.638 4.727 4.638 4.689 403,270 +0.09(+1.95%)
Dec 31, 2009 4.465 4.600 4.600 4.600 211,969 +0.12(+2.71%)
Dec 30, 2009 4.478 4.497 4.465 4.478 148,818 +0.00(+0.00%)
Dec 29, 2009 4.478 4.529 4.465 4.478 217,909 +0.00(+0.00%)
Dec 28, 2009 4.510 4.529 4.452 4.478 295,868 +0.00(+0.00%)
Dec 24, 2009 4.516 4.516 4.472 4.478 43,921 +0.01(+0.29%)
Dec 23, 2009 4.504 4.529 4.446 4.465 79,988 +0.01(+0.14%)
Dec 22, 2009 4.452 4.525 4.408 4.459 60,269 +0.04(+0.87%)
Dec 21, 2009 4.292 4.459 4.229 4.420 42,565 +0.12(+2.83%)
Dec 18, 2009 4.292 4.318 4.292 4.299 35,200 +0.01(+0.15%)
Dec 17, 2009 4.459 4.459 4.292 4.292 20,620 -0.10(-2.19%)
Dec 16, 2009 4.356 4.472 4.320 4.388 26,019 +0.08(+1.78%)
Dec 15, 2009 4.235 4.350 4.235 4.312 15,349 +0.06(+1.51%)
Dec 14, 2009 4.356 4.363 4.222 4.248 74,112 -0.11(-2.50%)
Dec 11, 2009 4.350 4.465 4.325 4.356 29,678 +0.04(+0.89%)
Dec 10, 2009 4.324 4.350 4.292 4.318 31,665 -0.00(-0.00%)
Dec 09, 2009 4.382 4.465 4.286 4.318 52,440 -0.11(-2.46%)
Dec 08, 2009 4.472 4.472 4.421 4.427 25,950 -0.01(-0.29%)
Dec 07, 2009 4.478 4.504 4.382 4.440 31,023 -0.02(-0.43%)
Dec 04, 2009 4.446 4.497 4.382 4.459 45,092 +0.01(+0.29%)
Dec 03, 2009 4.376 4.497 4.376 4.446 12,275 +0.06(+1.46%)
Dec 02, 2009 4.497 4.497 4.382 4.382 34,784 -0.10(-2.14%)
Dec 01, 2009 4.478 4.497 4.388 4.478 22,252 +0.04(+1.01%)
Nov 30, 2009 4.414 4.478 4.397 4.433 20,015 +0.02(+0.43%)
Nov 27, 2009 4.478 4.478 4.388 4.414 7,336 -0.06(-1.43%)
Nov 25, 2009 4.478 4.497 4.446 4.478 16,254 +0.00(+0.00%)
Nov 24, 2009 4.516 4.529 4.414 4.478 38,251 +0.01(+0.14%)
Nov 23, 2009 4.478 4.510 4.446 4.472 45,474 +0.03(+0.57%)
Nov 20, 2009 4.478 4.542 4.446 4.446 29,422 -0.03(-0.71%)
Nov 19, 2009 4.465 4.484 4.452 4.478 21,686 +0.04(+0.86%)
Nov 18, 2009 4.472 4.472 4.420 4.440 18,906 +0.02(+0.43%)
Nov 17, 2009 4.420 4.468 4.414 4.420 10,142 +0.00(+0.00%)
Nov 16, 2009 4.459 4.472 4.401 4.420 32,905 -0.03(-0.76%)
Nov 13, 2009 4.388 4.459 4.388 4.454 28,659 -0.00(-0.10%)
Nov 12, 2009 4.388 4.472 4.388 4.459 22,738 +0.07(+1.60%)
Nov 11, 2009 4.388 4.516 4.363 4.388 33,161 +0.03(+0.59%)
Nov 10, 2009 4.395 4.542 4.286 4.363 80,873 -0.10(-2.29%)
Nov 09, 2009 4.465 4.478 4.376 4.465 42,085 +0.08(+1.91%)
Nov 06, 2009 4.478 4.478 4.062 4.381 165,372 -0.06(-1.45%)
Nov 05, 2009 4.395 4.459 4.369 4.446 62,194 +0.13(+3.12%)
Nov 04, 2009 4.011 4.312 3.967 4.312 186,813 +0.46(+11.90%)
Nov 03, 2009 3.877 3.895 3.774 3.853 96,740 +0.01(+0.39%)
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.