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 10.40 10.56 10.23 10.27 1,102,149 -0.10(-0.95%)
Jul 28, 2022 9.939 10.36 9.939 10.36 848,601 +0.43(+4.28%)
Jul 27, 2022 9.580 9.939 9.531 9.939 593,969 +0.43(+4.47%)
Jul 26, 2022 9.482 9.678 9.482 9.514 583,237 -0.10(-1.02%)
Jul 25, 2022 9.612 9.645 9.482 9.612 820,336 +0.13(+1.38%)
Jul 22, 2022 9.482 9.678 9.351 9.482 606,711 +0.00(+0.00%)
Jul 21, 2022 9.416 9.482 9.138 9.482 652,680 +0.10(+1.05%)
Jul 20, 2022 9.416 9.482 9.253 9.383 709,833 +0.03(+0.35%)
Jul 19, 2022 8.893 9.411 8.893 9.351 1,357,942 +0.43(+4.76%)
Jul 18, 2022 9.253 9.269 8.795 8.926 1,256,334 -0.29(-3.19%)
Jul 15, 2022 9.155 9.285 8.860 9.220 721,995 +0.26(+2.92%)
Jul 14, 2022 9.155 9.155 8.860 8.958 634,842 -0.26(-2.84%)
Jul 13, 2022 9.187 9.285 9.024 9.220 642,599 +0.07(+0.71%)
Jul 12, 2022 9.122 9.318 9.056 9.155 548,048 +0.03(+0.36%)
Jul 11, 2022 9.285 9.383 9.089 9.122 599,828 -0.20(-2.11%)
Jul 08, 2022 9.351 9.383 9.187 9.318 584,150 -0.03(-0.35%)
Jul 07, 2022 9.155 9.416 9.143 9.351 974,891 +0.26(+2.88%)
Jul 06, 2022 9.318 9.482 8.942 9.089 1,255,576 -0.26(-2.80%)
Jul 05, 2022 9.220 9.383 8.958 9.351 1,294,612 +0.07(+0.70%)
Jul 01, 2022 9.024 9.318 8.958 9.285 836,484 +0.26(+2.90%)
Jun 30, 2022 8.697 9.155 8.697 9.024 1,548,108 +0.16(+1.85%)
Jun 29, 2022 8.828 8.958 8.648 8.860 1,543,587 +0.00(+0.00%)
Jun 28, 2022 8.991 9.155 8.828 8.860 1,424,912 -0.07(-0.73%)
Jun 27, 2022 8.958 9.220 8.844 8.926 1,676,913 -0.13(-1.44%)
Jun 24, 2022 8.468 9.089 8.468 9.056 2,209,931 +0.69(+8.20%)
Jun 23, 2022 8.213 8.401 8.087 8.370 1,981,703 +0.25(+3.10%)
Jun 22, 2022 7.835 8.307 7.835 8.118 1,831,726 +0.19(+2.38%)
Jun 21, 2022 7.803 8.087 7.709 7.929 1,944,856 +0.50(+6.78%)
Jun 17, 2022 7.269 7.489 7.080 7.426 4,445,831 +0.28(+3.96%)
Jun 16, 2022 7.615 7.615 7.048 7.143 3,233,235 -0.63(-8.10%)
Jun 15, 2022 7.835 7.898 7.520 7.772 2,579,252 +0.09(+1.23%)
Jun 14, 2022 8.181 8.213 7.552 7.678 2,085,350 -0.47(-5.79%)
Jun 13, 2022 9.125 9.188 8.118 8.150 2,005,519 -1.20(-12.79%)
Jun 10, 2022 9.534 9.544 9.282 9.345 888,166 -0.22(-2.30%)
Jun 09, 2022 9.660 9.786 9.566 9.566 568,921 -0.09(-0.98%)
Jun 08, 2022 9.912 9.927 9.597 9.660 923,605 -0.31(-3.15%)
Jun 07, 2022 9.786 10.01 9.739 9.975 765,422 +0.19(+1.93%)
Jun 06, 2022 9.786 9.880 9.739 9.786 937,887 +0.00(+0.00%)
Jun 03, 2022 9.817 9.912 9.723 9.786 599,542 -0.03(-0.32%)
Jun 02, 2022 9.660 9.849 9.597 9.817 690,034 +0.19(+1.96%)
Jun 01, 2022 9.566 9.691 9.377 9.629 1,835,718 +0.09(+0.99%)
May 31, 2022 9.566 9.629 9.440 9.534 1,181,015 -0.09(-0.98%)
May 27, 2022 9.471 9.660 9.471 9.629 662,126 +0.13(+1.32%)
May 26, 2022 9.377 9.534 9.377 9.503 917,157 +0.13(+1.34%)
May 25, 2022 9.408 9.503 9.282 9.377 839,406 -0.03(-0.33%)
May 24, 2022 9.282 9.440 9.125 9.408 787,272 +0.13(+1.36%)
May 23, 2022 9.125 9.408 9.109 9.282 857,454 +0.19(+2.08%)
May 20, 2022 9.251 9.251 8.936 9.094 1,011,106 -0.09(-1.03%)
May 19, 2022 9.314 9.408 9.188 9.188 1,353,509 -0.16(-1.68%)
May 18, 2022 9.534 9.660 9.345 9.345 1,186,082 -0.28(-2.94%)
May 17, 2022 9.534 9.691 9.503 9.629 1,111,013 +0.19(+2.00%)
May 16, 2022 9.597 9.660 9.440 9.440 879,298 -0.13(-1.32%)
May 13, 2022 9.314 9.566 9.219 9.566 1,848,011 +0.31(+3.40%)
May 12, 2022 9.440 9.440 8.999 9.251 1,467,046 -0.22(-2.33%)
May 11, 2022 9.597 9.691 9.408 9.471 935,667 -0.03(-0.33%)
May 10, 2022 9.660 9.833 9.314 9.503 1,241,525 +0.00(+0.00%)
May 09, 2022 9.786 9.880 9.377 9.503 1,660,236 -0.41(-4.13%)
May 06, 2022 9.880 10.13 9.833 9.912 1,086,269 -0.09(-0.94%)
May 05, 2022 10.16 10.23 9.880 10.01 1,053,307 -0.28(-2.75%)
May 04, 2022 9.849 10.38 9.849 10.29 1,597,680 -0.28(-2.68%)
May 03, 2022 10.13 10.57 10.13 10.57 1,281,653 +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.