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, 2020 10.18 10.18 9.498 9.552 2,328,724 -0.65(-6.38%)
Nov 27, 2020 10.18 10.26 9.932 10.20 1,040,140 -0.03(-0.26%)
Nov 25, 2020 10.28 10.31 9.878 10.23 1,783,524 +0.00(+0.00%)
Nov 24, 2020 9.715 10.26 9.715 10.23 2,902,205 +0.60(+6.20%)
Nov 23, 2020 9.226 9.742 9.199 9.634 2,153,919 +0.52(+5.65%)
Nov 20, 2020 8.901 9.118 8.901 9.118 967,582 +0.16(+1.82%)
Nov 19, 2020 9.037 9.037 8.629 8.955 1,537,774 -0.03(-0.30%)
Nov 18, 2020 9.037 9.471 8.955 8.982 2,186,590 +0.11(+1.22%)
Nov 17, 2020 8.440 8.982 8.412 8.874 1,788,358 +0.33(+3.81%)
Nov 16, 2020 8.250 8.629 8.195 8.548 2,265,303 +0.49(+6.06%)
Nov 13, 2020 7.897 8.087 7.870 8.060 1,651,563 +0.19(+2.41%)
Nov 12, 2020 8.005 8.032 7.788 7.870 1,612,709 -0.19(-2.36%)
Nov 11, 2020 8.250 8.277 7.978 8.060 1,682,270 -0.05(-0.67%)
Nov 10, 2020 7.924 8.141 7.815 8.114 2,675,455 +0.30(+3.82%)
Nov 09, 2020 7.707 7.978 7.598 7.815 3,531,293 +0.49(+6.67%)
Nov 06, 2020 7.734 7.734 7.300 7.327 1,001,484 -0.16(-2.17%)
Nov 05, 2020 7.300 7.625 7.273 7.490 1,659,956 +0.19(+2.60%)
Nov 04, 2020 7.191 7.354 7.056 7.300 1,012,636 -0.03(-0.37%)
Nov 03, 2020 7.191 7.408 7.191 7.327 1,099,788 +0.14(+1.89%)
Nov 02, 2020 6.974 7.191 6.920 7.191 1,033,383 +0.30(+4.33%)
Oct 30, 2020 6.920 7.056 6.811 6.893 1,149,697 -0.14(-1.93%)
Oct 29, 2020 6.866 7.056 6.730 7.028 936,728 +0.11(+1.57%)
Oct 28, 2020 7.110 7.137 6.838 6.920 1,354,865 -0.27(-3.77%)
Oct 27, 2020 7.435 7.463 7.083 7.191 1,074,922 -0.14(-1.85%)
Oct 26, 2020 7.571 7.571 7.164 7.327 1,224,219 -0.22(-2.88%)
Oct 23, 2020 7.245 7.571 7.232 7.544 1,230,731 +0.30(+4.12%)
Oct 22, 2020 7.056 7.273 7.028 7.245 864,650 +0.22(+3.09%)
Oct 21, 2020 7.110 7.137 6.974 7.028 1,091,876 -0.11(-1.52%)
Oct 20, 2020 7.110 7.218 7.056 7.137 1,050,156 +0.08(+1.15%)
Oct 19, 2020 7.191 7.218 7.056 7.056 989,451 -0.14(-1.89%)
Oct 16, 2020 7.137 7.218 7.088 7.191 671,304 -0.03(-0.38%)
Oct 15, 2020 7.191 7.245 7.083 7.218 669,406 +0.00(+0.00%)
Oct 14, 2020 7.327 7.408 7.191 7.218 824,888 -0.08(-1.12%)
Oct 13, 2020 7.191 7.354 7.164 7.300 1,501,064 +0.05(+0.75%)
Oct 12, 2020 7.273 7.300 7.191 7.245 647,386 -0.07(-0.93%)
Oct 09, 2020 7.354 7.435 7.245 7.313 814,505 -0.04(-0.55%)
Oct 08, 2020 7.110 7.381 7.083 7.354 1,535,710 +0.27(+3.83%)
Oct 07, 2020 7.083 7.137 6.947 7.083 749,796 +0.05(+0.77%)
Oct 06, 2020 7.164 7.273 7.028 7.028 1,390,944 -0.08(-1.15%)
Oct 05, 2020 7.191 7.218 7.083 7.110 707,860 -0.05(-0.76%)
Oct 02, 2020 6.838 7.205 6.784 7.164 852,977 +0.19(+2.72%)
Oct 01, 2020 6.974 7.028 6.811 6.974 751,128 +0.05(+0.78%)
Sep 30, 2020 7.056 7.191 6.866 6.920 1,390,130 -0.11(-1.54%)
Sep 29, 2020 7.110 7.137 6.811 7.028 872,257 -0.14(-1.89%)
Sep 28, 2020 6.893 7.273 6.893 7.164 1,383,044 +0.33(+4.76%)
Sep 25, 2020 6.648 6.866 6.594 6.838 787,420 +0.19(+2.86%)
Sep 24, 2020 6.757 6.866 6.540 6.648 1,031,851 -0.03(-0.41%)
Sep 23, 2020 7.110 7.245 6.648 6.676 1,456,483 -0.37(-5.20%)
Sep 22, 2020 7.016 7.095 6.936 7.042 973,990 +0.11(+1.52%)
Sep 21, 2020 7.253 7.253 6.910 6.936 2,225,213 -0.16(-2.23%)
Sep 18, 2020 7.279 7.345 7.068 7.095 2,686,842 -0.13(-1.82%)
Sep 17, 2020 7.200 7.332 7.121 7.227 966,020 -0.08(-1.08%)
Sep 16, 2020 7.068 7.438 6.963 7.306 2,514,134 +0.32(+4.53%)
Sep 15, 2020 7.095 7.147 6.884 6.989 1,106,318 +0.16(+2.32%)
Sep 14, 2020 6.541 6.857 6.435 6.831 1,356,439 +0.29(+4.44%)
Sep 11, 2020 6.567 6.594 6.330 6.541 1,280,178 +0.03(+0.40%)
Sep 10, 2020 6.699 6.752 6.514 6.514 939,538 -0.18(-2.76%)
Sep 09, 2020 6.805 6.805 6.646 6.699 1,691,976 -0.05(-0.78%)
Sep 08, 2020 6.725 6.857 6.699 6.752 943,331 -0.08(-1.16%)
Sep 04, 2020 6.857 6.884 6.567 6.831 1,143,379 +0.03(+0.39%)
Sep 03, 2020 6.884 7.068 6.725 6.805 1,278,806 -0.08(-1.15%)
Sep 02, 2020 7.042 7.042 6.752 6.884 740,074 +0.00(+0.00%)
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.