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 (%)
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%)
Sep 01, 2022 9.187 9.253 8.762 8.958 828,005 -0.20(-2.14%)
Aug 31, 2022 9.285 9.318 9.089 9.155 635,074 -0.03(-0.36%)
Aug 30, 2022 9.514 9.547 9.187 9.187 437,860 -0.23(-2.43%)
Aug 29, 2022 9.416 9.514 9.334 9.416 392,315 -0.07(-0.69%)
Aug 26, 2022 9.776 9.776 9.449 9.482 475,820 -0.20(-2.03%)
Aug 25, 2022 9.547 9.710 9.482 9.678 473,683 +0.20(+2.07%)
Aug 24, 2022 9.514 9.580 9.383 9.482 630,926 +0.00(+0.00%)
Aug 23, 2022 9.351 9.514 9.351 9.482 558,127 +0.13(+1.40%)
Aug 22, 2022 9.580 9.580 9.318 9.351 641,460 -0.26(-2.72%)
Aug 19, 2022 9.808 9.874 9.580 9.612 1,939,451 -0.26(-2.65%)
Aug 18, 2022 9.939 10.04 9.874 9.874 717,508 -0.10(-0.98%)
Aug 17, 2022 10.00 10.04 9.808 9.972 735,277 -0.13(-1.29%)
Aug 16, 2022 9.972 10.14 9.874 10.10 556,500 +0.10(+0.98%)
Aug 15, 2022 9.907 10.04 9.841 10.00 534,226 +0.00(+0.00%)
Aug 12, 2022 9.874 10.00 9.841 10.00 606,868 +0.13(+1.32%)
Aug 11, 2022 10.04 10.10 9.808 9.874 634,810 -0.03(-0.33%)
Aug 10, 2022 9.808 10.00 9.808 9.907 813,582 +0.23(+2.36%)
Aug 09, 2022 9.808 9.808 9.612 9.678 654,510 -0.20(-1.99%)
Aug 08, 2022 9.808 9.939 9.710 9.874 647,230 +0.20(+2.03%)
Aug 05, 2022 9.547 9.776 9.547 9.678 933,570 -0.10(-1.00%)
Aug 04, 2022 10.14 10.20 9.678 9.776 1,174,952 -0.43(-4.17%)
Aug 03, 2022 10.10 10.33 10.00 10.20 762,806 +0.03(+0.32%)
Aug 02, 2022 10.33 10.33 10.14 10.17 761,313 -0.26(-2.51%)
Aug 01, 2022 10.27 10.49 10.00 10.43 690,804 +0.16(+1.59%)
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%)
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.