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

New York Mtge Trust (NQ: NYMT )

5.820 -0.090 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2014 9.247 9.272 8.948 9.010 1,783,497 -0.26(-2.82%)
Sep 29, 2014 9.222 9.272 9.135 9.272 1,199,900 +0.04(+0.40%)
Sep 26, 2014 9.297 9.334 9.147 9.235 1,251,945 -0.06(-0.67%)
Sep 25, 2014 9.384 9.409 9.235 9.297 2,094,551 -0.05(-0.53%)
Sep 24, 2014 9.383 9.395 9.263 9.347 2,996,411 -0.02(-0.26%)
Sep 23, 2014 9.479 9.503 9.371 9.371 1,385,672 -0.10(-1.02%)
Sep 22, 2014 9.479 9.515 9.431 9.467 1,075,727 +0.01(+0.13%)
Sep 19, 2014 9.431 9.479 9.395 9.455 1,131,103 +0.05(+0.51%)
Sep 18, 2014 9.443 9.455 9.359 9.407 590,088 -0.02(-0.26%)
Sep 17, 2014 9.467 9.479 9.419 9.431 537,586 +0.01(+0.13%)
Sep 16, 2014 9.383 9.431 9.323 9.419 787,206 +0.05(+0.51%)
Sep 15, 2014 9.419 9.443 9.329 9.371 967,868 -0.01(-0.13%)
Sep 12, 2014 9.575 9.575 9.383 9.383 1,569,316 -0.16(-1.64%)
Sep 11, 2014 9.515 9.557 9.503 9.539 701,356 +0.02(+0.25%)
Sep 10, 2014 9.527 9.563 9.455 9.515 745,429 +0.02(+0.25%)
Sep 09, 2014 9.563 9.563 9.491 9.491 628,805 -0.06(-0.63%)
Sep 08, 2014 9.587 9.599 9.539 9.551 795,037 +0.00(+0.00%)
Sep 05, 2014 9.491 9.581 9.479 9.551 694,141 +0.07(+0.76%)
Sep 04, 2014 9.551 9.551 9.431 9.479 960,035 -0.04(-0.38%)
Sep 03, 2014 9.563 9.575 9.479 9.515 1,976,759 +0.01(+0.13%)
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.