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 (%)
Oct 31, 2008 1.191 1.306 1.178 1.306 3,436 +0.06(+4.62%)
Oct 30, 2008 1.280 1.280 1.248 1.248 624 +0.03(+2.63%)
Oct 28, 2008 1.280 1.216 1.216 1.216 11,402 -0.12(-9.09%)
Oct 27, 2008 1.312 1.338 1.306 1.338 866 -0.15(-9.91%)
Oct 24, 2008 1.485 1.485 1.485 1.485 156 +0.13(+9.95%)
Oct 23, 2008 1.351 1.351 1.351 1.351 312 -0.09(-6.22%)
Oct 22, 2008 1.601 1.601 1.440 1.440 30,341 -0.27(-15.73%)
Oct 21, 2008 1.569 1.857 1.569 1.709 20,537 +0.04(+2.69%)
Oct 20, 2008 1.681 1.681 1.601 1.665 8,075 -0.10(-5.45%)
Oct 17, 2008 1.677 1.921 1.536 1.761 13,136 -0.06(-3.17%)
Oct 16, 2008 1.569 1.825 1.280 1.818 6,154 -0.03(-1.39%)
Oct 15, 2008 1.844 1.844 1.844 1.844 156 -0.04(-2.37%)
Oct 14, 2008 1.613 1.889 1.613 1.889 1,093 -0.03(-1.67%)
Oct 13, 2008 1.607 1.921 1.607 1.921 312 +0.00(+0.00%)
Oct 10, 2008 1.671 1.921 1.671 1.921 479 +0.00(+0.00%)
Oct 09, 2008 1.953 1.953 1.677 1.921 238,424 -0.29(-13.29%)
Oct 08, 2008 2.433 2.433 1.562 2.215 62,104 -0.31(-12.40%)
Oct 07, 2008 1.933 2.798 1.933 2.529 49,955 +0.61(+31.67%)
Oct 06, 2008 2.247 2.247 1.780 1.921 11,293 -0.23(-10.71%)
Oct 03, 2008 2.170 2.170 1.927 2.151 624 -0.12(-5.35%)
Oct 02, 2008 2.106 2.273 1.761 2.273 9,125 +0.35(+18.33%)
Oct 01, 2008 1.921 1.921 1.837 1.921 23,849 -0.11(-5.36%)
Sep 30, 2008 1.940 2.029 1.921 2.029 34,521 +0.17(+9.31%)
Sep 29, 2008 1.895 1.895 1.703 1.857 3,864 -0.03(-1.36%)
Sep 26, 2008 1.921 1.985 1.601 1.882 17,181 -0.20(-9.54%)
Sep 25, 2008 1.921 2.170 1.882 2.081 5,691 +0.41(+24.52%)
Sep 24, 2008 1.985 2.106 1.601 1.671 6,144 -0.51(-23.46%)
Sep 23, 2008 2.183 2.183 2.183 2.183 156 -0.04(-2.01%)
Sep 22, 2008 2.356 2.356 2.228 2.228 3,964 -0.23(-9.38%)
Sep 19, 2008 2.337 2.804 1.933 2.458 49,716 +0.54(+28.00%)
Sep 18, 2008 1.985 2.017 1.601 1.921 65,680 -0.19(-8.81%)
Sep 17, 2008 2.023 2.106 2.017 2.106 2,555 +0.02(+0.92%)
Sep 16, 2008 2.100 2.103 2.081 2.087 7,445 -0.19(-8.43%)
Sep 15, 2008 2.401 2.529 2.081 2.279 4,685 -0.24(-9.64%)
Sep 11, 2008 2.586 2.522 2.522 2.522 15,463 -0.15(-5.58%)
Sep 10, 2008 2.644 2.674 2.644 2.672 1,093 -0.14(-4.94%)
Sep 09, 2008 2.759 2.811 2.721 2.811 550,132 +0.00(+0.00%)
Sep 08, 2008 3.015 3.015 2.689 2.811 780 +0.13(+5.02%)
Sep 05, 2008 2.618 2.676 2.561 2.676 3,859 +0.02(+0.72%)
Sep 04, 2008 2.753 2.753 2.657 2.657 3,280 -0.03(-1.19%)
Sep 03, 2008 2.695 2.695 2.689 2.689 2,670 -0.03(-0.94%)
Sep 02, 2008 2.714 2.714 2.714 2.714 156 -0.12(-4.07%)
Aug 29, 2008 2.721 2.830 2.689 2.830 12,620 -0.01(-0.22%)
Aug 28, 2008 3.015 3.035 2.721 2.836 28,140 -0.18(-5.95%)
Aug 27, 2008 3.015 3.041 2.862 3.015 9,332 -0.03(-0.84%)
Aug 26, 2008 2.996 3.041 2.689 3.041 135,925 +0.14(+4.86%)
Aug 25, 2008 2.708 2.983 2.708 2.900 101,216 +0.07(+2.49%)
Aug 22, 2008 2.663 2.830 2.663 2.830 471 +0.01(+0.45%)
Aug 21, 2008 2.830 2.830 2.727 2.817 63,151 -0.03(-1.12%)
Aug 20, 2008 3.022 3.041 2.695 2.849 68,727 -0.01(-0.22%)
Aug 19, 2008 2.689 2.855 2.689 2.855 671 +0.04(+1.59%)
Aug 18, 2008 2.913 2.913 2.785 2.811 17,973 -0.11(-3.73%)
Aug 15, 2008 3.073 3.073 2.919 2.919 1,874 -0.12(-4.00%)
Aug 14, 2008 3.009 3.041 2.951 3.041 1,135 +0.03(+1.06%)
Aug 13, 2008 3.009 3.009 3.009 3.009 1,093 -0.02(-0.70%)
Aug 12, 2008 2.945 3.041 2.932 3.030 4,278 +0.02(+0.70%)
Aug 11, 2008 3.073 3.073 2.971 3.009 7,624 -0.10(-3.29%)
Aug 08, 2008 3.111 3.111 3.111 3.111 312 -0.09(-2.80%)
Aug 07, 2008 3.207 3.207 3.201 3.201 7,816 +0.00(+0.00%)
Aug 06, 2008 3.201 3.201 3.201 3.201 468 +0.06(+2.04%)
Aug 05, 2008 3.143 3.329 3.105 3.137 10,210 +0.00(+0.00%)
Aug 04, 2008 3.201 3.201 3.137 3.137 10,491 -0.14(-4.30%)
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.