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, 2016 6.929 7.228 6.929 7.228 939,892 +0.31(+4.54%)
Jan 28, 2016 6.870 7.049 6.825 6.914 387,172 +0.07(+1.09%)
Jan 27, 2016 6.974 7.026 6.780 6.840 542,086 -0.13(-1.82%)
Jan 26, 2016 6.690 6.998 6.616 6.967 720,978 +0.35(+5.30%)
Jan 25, 2016 6.989 7.079 6.616 6.616 786,571 -0.24(-3.49%)
Jan 22, 2016 6.519 6.862 6.481 6.855 715,506 +0.37(+5.76%)
Jan 21, 2016 6.317 6.631 6.317 6.481 556,886 +0.04(+0.70%)
Jan 20, 2016 6.347 6.481 5.705 6.437 1,857,889 +0.01(+0.23%)
Jan 19, 2016 6.780 6.944 6.347 6.422 1,532,565 -0.51(-7.33%)
Jan 15, 2016 7.138 6.929 6.929 6.929 1,323,953 -0.34(-4.62%)
Jan 14, 2016 7.258 7.377 7.019 7.265 984,775 -0.01(-0.10%)
Jan 13, 2016 7.661 7.751 7.198 7.273 1,146,409 -0.40(-5.25%)
Jan 12, 2016 7.825 7.885 7.579 7.676 774,622 -0.10(-1.34%)
Jan 11, 2016 7.915 7.990 7.766 7.781 526,723 -0.09(-1.14%)
Jan 08, 2016 7.945 8.124 7.870 7.870 422,455 -0.06(-0.75%)
Jan 07, 2016 8.094 8.199 7.930 7.930 533,345 -0.30(-3.63%)
Jan 06, 2016 8.124 8.311 8.079 8.229 338,721 +0.04(+0.55%)
Jan 05, 2016 8.020 8.229 7.945 8.184 403,799 +0.19(+2.43%)
Jan 04, 2016 7.825 8.027 7.811 7.990 716,956 +0.03(+0.38%)
Dec 31, 2015 8.109 7.960 7.960 7.960 826,299 -0.21(-2.56%)
Dec 30, 2015 8.214 8.273 8.112 8.169 646,527 -0.09(-1.08%)
Dec 29, 2015 8.259 8.303 8.244 8.259 748,895 -0.03(-0.36%)
Dec 28, 2015 8.348 8.363 8.217 8.288 641,966 -0.10(-1.25%)
Dec 24, 2015 8.378 8.393 8.393 8.393 276,816 -0.03(-0.35%)
Dec 23, 2015 8.348 8.438 8.214 8.423 776,654 +0.04(+0.53%)
Dec 22, 2015 8.407 8.550 8.309 8.378 1,067,266 +0.06(+0.69%)
Dec 21, 2015 8.178 8.335 8.049 8.321 1,146,549 +0.20(+2.47%)
Dec 18, 2015 7.862 8.120 7.805 8.120 1,584,309 +0.26(+3.28%)
Dec 17, 2015 7.691 7.877 7.590 7.862 1,213,358 +0.29(+3.78%)
Dec 16, 2015 7.347 7.590 7.318 7.576 1,188,163 +0.23(+3.12%)
Dec 15, 2015 7.161 7.376 7.075 7.347 730,908 +0.20(+2.81%)
Dec 14, 2015 7.705 7.734 7.132 7.146 2,100,830 -0.53(-6.90%)
Dec 11, 2015 7.748 7.862 7.662 7.676 579,026 -0.14(-1.83%)
Dec 10, 2015 7.777 7.862 7.777 7.819 726,759 +0.01(+0.18%)
Dec 09, 2015 7.777 7.920 7.777 7.805 680,382 +0.00(+0.00%)
Dec 08, 2015 7.920 7.948 7.791 7.805 681,932 -0.14(-1.80%)
Dec 07, 2015 7.948 8.034 7.905 7.948 575,782 -0.06(-0.72%)
Dec 04, 2015 8.020 8.092 7.977 8.006 508,534 -0.01(-0.18%)
Dec 03, 2015 8.106 8.149 8.020 8.020 497,175 -0.06(-0.71%)
Dec 02, 2015 8.321 8.321 8.063 8.077 918,429 -0.20(-2.42%)
Dec 01, 2015 8.364 8.364 8.235 8.278 427,373 -0.03(-0.34%)
Nov 30, 2015 8.464 8.493 8.263 8.306 691,085 -0.16(-1.86%)
Nov 27, 2015 8.335 8.464 8.314 8.464 194,870 +0.13(+1.55%)
Nov 25, 2015 8.392 8.335 8.335 8.335 296,759 -0.11(-1.36%)
Nov 24, 2015 8.235 8.464 8.235 8.450 542,482 +0.16(+1.90%)
Nov 23, 2015 8.235 8.353 8.206 8.292 572,642 +0.01(+0.17%)
Nov 20, 2015 8.235 8.306 8.192 8.278 440,674 +0.04(+0.52%)
Nov 19, 2015 8.092 8.235 8.077 8.235 349,253 +0.11(+1.41%)
Nov 18, 2015 8.020 8.120 7.970 8.120 371,306 +0.16(+1.98%)
Nov 17, 2015 7.891 8.049 7.884 7.963 582,552 -0.04(-0.54%)
Nov 16, 2015 7.848 8.020 7.848 8.006 520,890 +0.10(+1.27%)
Nov 13, 2015 7.905 7.991 7.884 7.905 298,611 +0.00(+0.00%)
Nov 12, 2015 7.963 8.041 7.891 7.905 435,288 -0.11(-1.43%)
Nov 11, 2015 8.063 8.142 8.006 8.020 241,948 -0.01(-0.18%)
Nov 10, 2015 7.905 8.034 7.877 8.034 402,014 +0.19(+2.37%)
Nov 09, 2015 7.977 7.991 7.819 7.848 575,830 -0.16(-1.97%)
Nov 06, 2015 7.991 8.077 7.905 8.006 686,201 -0.04(-0.53%)
Nov 05, 2015 8.077 8.092 8.006 8.049 433,505 -0.04(-0.53%)
Nov 04, 2015 8.421 8.450 8.020 8.092 1,333,333 -0.36(-4.24%)
Nov 03, 2015 8.321 8.450 8.249 8.450 494,287 +0.13(+1.55%)
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.