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 (%)
Mar 31, 2023 8.924 9.153 8.905 9.144 829,929 +0.22(+2.47%)
Mar 30, 2023 8.933 8.970 8.827 8.924 501,456 +0.06(+0.73%)
Mar 29, 2023 8.749 8.873 8.740 8.859 596,753 +0.18(+2.12%)
Mar 28, 2023 8.566 8.703 8.501 8.676 545,886 +0.06(+0.75%)
Mar 27, 2023 8.575 8.657 8.492 8.611 615,933 +0.18(+2.18%)
Mar 24, 2023 7.960 8.455 7.859 8.428 898,020 +0.45(+5.64%)
Mar 23, 2023 8.208 8.327 7.941 7.978 755,619 -0.17(-2.14%)
Mar 22, 2023 8.345 8.416 8.143 8.152 984,783 -0.21(-2.52%)
Mar 21, 2023 8.446 8.543 8.345 8.364 892,164 +0.03(+0.33%)
Mar 20, 2023 8.235 8.437 8.235 8.336 1,058,606 +0.13(+1.57%)
Mar 17, 2023 8.465 8.501 8.042 8.208 3,322,781 -0.37(-4.28%)
Mar 16, 2023 8.187 8.672 8.161 8.575 1,840,294 +0.52(+6.45%)
Mar 15, 2023 8.055 8.196 7.782 8.055 1,659,747 -0.12(-1.51%)
Mar 14, 2023 8.117 8.267 7.985 8.179 1,329,331 +0.30(+3.80%)
Mar 13, 2023 7.677 8.073 7.439 7.879 2,080,696 +0.11(+1.36%)
Mar 10, 2023 8.293 8.355 7.752 7.774 1,887,994 -0.30(-3.71%)
Mar 09, 2023 8.284 8.434 8.003 8.073 2,123,059 -0.38(-4.48%)
Mar 08, 2023 8.592 8.592 8.346 8.452 959,463 -0.18(-2.04%)
Mar 07, 2023 8.839 8.874 8.628 8.628 502,002 -0.18(-2.00%)
Mar 06, 2023 8.909 9.085 8.751 8.804 574,597 -0.14(-1.57%)
Mar 03, 2023 8.945 9.015 8.839 8.945 529,201 +0.07(+0.79%)
Mar 02, 2023 8.839 8.980 8.768 8.874 860,480 -0.21(-2.33%)
Mar 01, 2023 9.261 9.402 9.015 9.085 699,126 -0.32(-3.37%)
Feb 28, 2023 9.402 9.508 9.350 9.402 751,608 +0.04(+0.38%)
Feb 27, 2023 9.261 9.438 9.226 9.367 591,909 +0.11(+1.14%)
Feb 24, 2023 9.438 9.508 9.156 9.261 1,211,381 -0.35(-3.66%)
Feb 23, 2023 9.825 9.931 9.332 9.614 1,329,168 -0.42(-4.21%)
Feb 22, 2023 10.25 10.30 10.04 10.04 708,665 -0.07(-0.70%)
Feb 21, 2023 10.39 10.56 10.11 10.11 509,745 -0.46(-4.33%)
Feb 17, 2023 10.56 10.56 10.32 10.56 353,400 +0.11(+1.01%)
Feb 16, 2023 10.46 10.49 10.35 10.46 287,664 -0.07(-0.67%)
Feb 15, 2023 10.39 10.53 10.29 10.53 277,745 +0.14(+1.36%)
Feb 14, 2023 10.49 10.56 10.32 10.39 348,802 -0.21(-1.99%)
Feb 13, 2023 10.42 10.63 10.32 10.60 249,456 +0.18(+1.69%)
Feb 10, 2023 10.28 10.46 10.28 10.42 293,928 +0.07(+0.68%)
Feb 09, 2023 10.74 10.87 10.35 10.35 608,840 -0.25(-2.33%)
Feb 08, 2023 10.78 10.81 10.53 10.60 353,220 -0.18(-1.63%)
Feb 07, 2023 10.63 10.83 10.53 10.78 478,783 +0.04(+0.33%)
Feb 06, 2023 11.06 11.09 10.74 10.74 477,563 -0.39(-3.48%)
Feb 03, 2023 11.13 11.23 11.02 11.13 648,557 -0.11(-0.94%)
Feb 02, 2023 11.27 11.41 11.16 11.23 802,126 +0.07(+0.63%)
Feb 01, 2023 10.99 11.29 10.94 11.16 740,650 +0.18(+1.60%)
Jan 31, 2023 10.71 11.02 10.71 10.99 571,068 +0.28(+2.63%)
Jan 30, 2023 10.88 10.88 10.63 10.71 512,967 -0.18(-1.62%)
Jan 27, 2023 10.74 10.95 10.71 10.88 575,217 +0.14(+1.31%)
Jan 26, 2023 10.74 10.88 10.60 10.74 755,909 +0.11(+0.99%)
Jan 25, 2023 10.46 10.67 10.46 10.63 490,697 +0.07(+0.67%)
Jan 24, 2023 10.49 10.67 10.48 10.56 448,864 +0.04(+0.33%)
Jan 23, 2023 10.39 10.60 10.39 10.53 430,184 +0.07(+0.67%)
Jan 20, 2023 10.35 10.46 10.21 10.46 372,774 +0.18(+1.71%)
Jan 19, 2023 10.25 10.31 10.11 10.28 404,676 -0.04(-0.34%)
Jan 18, 2023 10.35 10.41 10.21 10.32 382,037 -0.04(-0.34%)
Jan 17, 2023 10.32 10.37 10.25 10.35 327,407 +0.04(+0.34%)
Jan 13, 2023 9.966 10.32 9.931 10.32 415,912 +0.18(+1.74%)
Jan 12, 2023 9.966 10.14 9.931 10.14 555,147 +0.11(+1.05%)
Jan 11, 2023 9.684 10.04 9.684 10.04 520,310 +0.46(+4.78%)
Jan 10, 2023 9.473 9.614 9.438 9.578 344,170 +0.11(+1.12%)
Jan 09, 2023 9.438 9.578 9.420 9.473 701,050 +0.04(+0.37%)
Jan 06, 2023 9.508 9.508 9.332 9.438 487,217 +0.07(+0.75%)
Jan 05, 2023 9.402 9.473 9.314 9.367 305,892 -0.07(-0.75%)
Jan 04, 2023 9.367 9.475 9.350 9.438 585,942 +0.18(+1.90%)
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.