Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

7.040 +0.070 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2024 8.160 8.170 7.840 7.840 571,891 -0.34(-4.16%)
Jan 30, 2024 8.420 8.430 8.170 8.180 483,698 -0.29(-3.42%)
Jan 29, 2024 8.360 8.480 8.322 8.470 487,128 +0.09(+1.07%)
Jan 26, 2024 8.470 8.510 8.360 8.380 421,724 -0.02(-0.24%)
Jan 25, 2024 8.330 8.400 8.285 8.400 389,227 +0.17(+2.07%)
Jan 24, 2024 8.410 8.460 8.220 8.230 431,818 -0.11(-1.32%)
Jan 23, 2024 8.380 8.380 8.270 8.340 366,321 +0.04(+0.48%)
Jan 22, 2024 8.340 8.430 8.250 8.300 497,112 +0.00(+0.00%)
Jan 19, 2024 8.200 8.310 8.050 8.300 503,687 +0.15(+1.84%)
Jan 18, 2024 8.110 8.165 8.010 8.150 505,628 +0.08(+0.99%)
Jan 17, 2024 8.110 8.220 8.020 8.070 411,353 -0.20(-2.42%)
Jan 16, 2024 8.370 8.410 8.170 8.270 492,594 -0.18(-2.13%)
Jan 12, 2024 8.400 8.610 8.400 8.450 440,450 +0.10(+1.20%)
Jan 11, 2024 8.420 8.420 8.220 8.350 384,998 -0.11(-1.30%)
Jan 10, 2024 8.430 8.520 8.400 8.460 477,286 +0.03(+0.36%)
Jan 09, 2024 8.370 8.470 8.340 8.430 346,131 -0.04(-0.47%)
Jan 08, 2024 8.270 8.480 8.240 8.470 453,069 +0.22(+2.67%)
Jan 05, 2024 8.160 8.290 8.110 8.250 369,131 +0.06(+0.73%)
Jan 04, 2024 8.140 8.220 8.100 8.190 520,447 +0.03(+0.37%)
Jan 03, 2024 8.270 8.270 8.110 8.160 569,543 -0.18(-2.16%)
Jan 02, 2024 8.500 8.510 8.300 8.340 675,407 -0.19(-2.23%)
Dec 29, 2023 8.670 8.670 8.520 8.530 891,755 -0.16(-1.84%)
Dec 28, 2023 8.700 8.750 8.650 8.690 707,628 -0.04(-0.46%)
Dec 27, 2023 8.700 8.750 8.660 8.730 619,028 +0.03(+0.34%)
Dec 26, 2023 8.620 8.730 8.610 8.700 683,321 +0.07(+0.81%)
Dec 22, 2023 8.730 8.750 8.621 8.630 1,081,410 -0.03(-0.35%)
Dec 21, 2023 8.631 8.684 8.572 8.660 808,413 +0.15(+1.72%)
Dec 20, 2023 8.709 8.816 8.513 8.513 1,026,906 -0.22(-2.46%)
Dec 19, 2023 8.504 8.758 8.465 8.728 1,052,403 +0.26(+3.06%)
Dec 18, 2023 8.337 8.552 8.259 8.469 956,716 +0.13(+1.58%)
Dec 15, 2023 8.689 8.768 8.259 8.337 8,524,177 -1.03(-10.96%)
Dec 14, 2023 9.305 9.452 9.232 9.364 1,343,257 +0.21(+2.24%)
Dec 13, 2023 8.699 9.217 8.689 9.158 1,114,468 +0.43(+4.93%)
Dec 12, 2023 8.582 8.782 8.533 8.728 556,209 +0.13(+1.48%)
Dec 11, 2023 8.728 8.736 8.592 8.601 791,876 -0.14(-1.57%)
Dec 08, 2023 8.699 8.792 8.680 8.738 546,313 +0.00(+0.00%)
Dec 07, 2023 8.768 8.768 8.631 8.738 523,188 -0.01(-0.11%)
Dec 06, 2023 8.904 8.963 8.728 8.748 591,011 -0.16(-1.76%)
Dec 05, 2023 8.992 8.992 8.846 8.904 381,444 -0.09(-0.98%)
Dec 04, 2023 8.904 9.027 8.904 8.992 493,039 +0.04(+0.44%)
Dec 01, 2023 8.592 8.963 8.567 8.953 886,373 +0.36(+4.21%)
Nov 30, 2023 8.689 8.719 8.582 8.592 531,005 -0.07(-0.79%)
Nov 29, 2023 8.523 8.709 8.513 8.660 615,567 +0.21(+2.43%)
Nov 28, 2023 8.425 8.484 8.264 8.455 555,767 +0.01(+0.12%)
Nov 27, 2023 8.406 8.445 8.337 8.445 485,027 +0.04(+0.47%)
Nov 24, 2023 8.425 8.484 8.388 8.406 140,172 -0.03(-0.35%)
Nov 22, 2023 8.445 8.508 8.401 8.435 381,870 +0.04(+0.47%)
Nov 21, 2023 8.367 8.465 8.327 8.396 493,880 -0.04(-0.46%)
Nov 20, 2023 8.377 8.494 8.284 8.435 657,512 +0.06(+0.70%)
Nov 17, 2023 8.279 8.377 8.259 8.377 1,020,416 +0.19(+2.27%)
Nov 16, 2023 8.249 8.298 8.122 8.191 668,395 -0.07(-0.83%)
Nov 15, 2023 8.113 8.269 8.083 8.259 758,127 +0.13(+1.56%)
Nov 14, 2023 7.771 8.132 7.771 8.132 791,958 +0.51(+6.67%)
Nov 13, 2023 7.702 7.712 7.590 7.624 372,753 -0.13(-1.64%)
Nov 10, 2023 7.712 7.751 7.648 7.751 590,469 +0.10(+1.28%)
Nov 09, 2023 7.819 7.863 7.624 7.653 429,793 -0.15(-1.88%)
Nov 08, 2023 7.819 7.819 7.702 7.800 326,204 -0.01(-0.13%)
Nov 07, 2023 7.741 7.819 7.609 7.810 480,353 +0.09(+1.14%)
Nov 06, 2023 7.819 7.868 7.663 7.722 717,471 -0.10(-1.25%)
Nov 03, 2023 7.751 7.955 7.751 7.819 831,626 +0.17(+2.17%)
Nov 02, 2023 7.477 7.653 7.067 7.653 1,226,423 -0.10(-1.26%)
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.