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 (%)
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%)
Oct 03, 2022 7.988 8.022 7.172 7.546 2,673,407 -0.41(-5.13%)
Sep 30, 2022 7.580 8.022 7.558 7.954 2,405,044 +0.34(+4.46%)
Sep 29, 2022 7.716 7.716 7.036 7.614 2,232,968 -0.20(-2.61%)
Sep 28, 2022 7.580 7.920 7.563 7.818 1,205,109 +0.31(+4.07%)
Sep 27, 2022 7.512 7.614 7.308 7.512 2,060,917 +0.14(+1.84%)
Sep 26, 2022 8.056 8.124 7.342 7.376 3,026,240 -0.68(-8.44%)
Sep 23, 2022 8.566 8.600 7.954 8.056 1,895,870 -0.51(-5.95%)
Sep 22, 2022 8.958 8.958 8.501 8.566 1,583,335 -0.33(-3.68%)
Sep 21, 2022 9.155 9.187 8.860 8.893 1,236,292 -0.16(-1.81%)
Sep 20, 2022 9.155 9.155 8.958 9.056 1,087,089 -0.16(-1.77%)
Sep 19, 2022 9.089 9.281 9.089 9.220 856,993 +0.00(+0.00%)
Sep 16, 2022 9.024 9.220 8.860 9.220 1,870,163 +0.13(+1.44%)
Sep 15, 2022 9.155 9.267 9.056 9.089 1,042,353 -0.13(-1.42%)
Sep 14, 2022 9.056 9.253 8.991 9.220 1,007,143 +0.16(+1.81%)
Sep 13, 2022 9.089 9.273 8.991 9.056 1,281,483 -0.33(-3.48%)
Sep 12, 2022 9.416 9.514 9.220 9.383 655,323 +0.07(+0.70%)
Sep 09, 2022 9.122 9.383 9.073 9.318 545,438 +0.26(+2.89%)
Sep 08, 2022 9.056 9.056 8.893 9.056 624,501 +0.00(+0.00%)
Sep 07, 2022 8.795 9.056 8.697 9.056 917,539 +0.29(+3.36%)
Sep 06, 2022 9.089 9.089 8.599 8.762 1,423,669 -0.26(-2.90%)
Sep 02, 2022 9.056 9.155 8.926 9.024 896,972 +0.07(+0.73%)
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.