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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 4.254 4.281 4.247 4.254 20,633 +0.00(+0.00%)
Sep 29, 2010 4.281 4.281 4.240 4.254 57,367 -0.01(-0.32%)
Sep 28, 2010 4.261 4.308 4.220 4.267 34,003 +0.02(+0.54%)
Sep 27, 2010 4.315 4.315 4.220 4.244 34,790 -0.04(-1.01%)
Sep 24, 2010 4.342 4.369 4.288 4.288 24,571 -0.03(-0.63%)
Sep 23, 2010 4.329 4.329 4.275 4.315 44,217 +0.00(+0.00%)
Sep 22, 2010 4.213 4.369 4.145 4.315 84,123 +0.10(+2.25%)
Sep 21, 2010 4.247 4.274 4.138 4.220 75,907 -0.06(-1.43%)
Sep 20, 2010 4.295 4.298 4.247 4.281 37,136 -0.02(-0.47%)
Sep 17, 2010 4.281 4.314 4.240 4.301 60,149 +0.01(+0.32%)
Sep 15, 2010 4.349 4.349 4.220 4.288 35,171 -0.03(-0.79%)
Sep 14, 2010 4.363 4.363 4.233 4.322 33,115 -0.01(-0.31%)
Sep 13, 2010 4.322 4.376 4.322 4.335 16,426 +0.01(+0.31%)
Sep 10, 2010 4.342 4.383 4.288 4.322 17,975 -0.02(-0.47%)
Sep 09, 2010 4.356 4.403 4.322 4.342 30,896 -0.02(-0.47%)
Sep 08, 2010 4.349 4.363 4.288 4.362 22,759 +0.05(+1.10%)
Sep 07, 2010 4.295 4.342 4.295 4.315 31,879 -0.05(-1.24%)
Sep 03, 2010 4.295 4.417 4.288 4.369 35,333 +0.02(+0.47%)
Sep 02, 2010 4.271 4.349 4.254 4.349 16,011 +0.04(+0.95%)
Sep 01, 2010 4.485 4.485 4.281 4.308 34,372 +0.04(+0.96%)
Aug 31, 2010 4.233 4.267 4.152 4.267 16,724 -0.01(-0.16%)
Aug 30, 2010 4.342 4.383 4.152 4.274 33,284 -0.07(-1.56%)
Aug 27, 2010 4.349 4.356 4.281 4.342 10,726 -0.01(-0.16%)
Aug 26, 2010 4.410 4.410 4.349 4.349 14,929 -0.04(-0.93%)
Aug 25, 2010 4.369 4.403 4.295 4.390 52,588 +0.10(+2.38%)
Aug 24, 2010 4.233 4.451 4.233 4.288 28,357 +0.06(+1.45%)
Aug 23, 2010 4.247 4.363 4.153 4.227 32,812 +0.01(+0.35%)
Aug 20, 2010 4.165 4.281 4.159 4.212 19,537 +0.01(+0.29%)
Aug 19, 2010 4.172 4.281 4.145 4.199 23,411 -0.05(-1.28%)
Aug 18, 2010 4.322 4.326 4.213 4.254 54,381 -0.04(-0.95%)
Aug 17, 2010 4.247 4.315 4.199 4.295 45,349 +0.05(+1.12%)
Aug 16, 2010 4.179 4.247 4.125 4.247 103,719 +0.04(+0.97%)
Aug 13, 2010 4.186 4.267 4.180 4.206 36,214 -0.01(-0.16%)
Aug 12, 2010 4.213 4.261 4.145 4.213 44,588 -0.07(-1.59%)
Aug 11, 2010 4.274 4.342 4.240 4.281 46,522 -0.06(-1.41%)
Aug 10, 2010 4.267 4.356 4.227 4.342 39,505 +0.07(+1.74%)
Aug 09, 2010 4.206 4.274 4.206 4.268 70,655 +0.02(+0.36%)
Aug 06, 2010 4.247 4.301 4.199 4.252 22,654 +0.01(+0.13%)
Aug 05, 2010 4.199 4.281 4.199 4.247 55,385 +0.03(+0.64%)
Aug 04, 2010 4.315 4.315 4.132 4.220 136,174 -0.11(-2.51%)
Aug 03, 2010 4.308 4.363 4.295 4.329 39,708 -0.01(-0.31%)
Aug 02, 2010 4.349 4.349 4.281 4.342 54,306 +0.00(+0.00%)
Jul 30, 2010 4.281 4.349 4.267 4.342 26,063 +0.05(+1.27%)
Jul 29, 2010 4.322 4.363 4.247 4.288 42,158 -0.05(-1.10%)
Jul 28, 2010 4.254 4.383 4.247 4.335 52,502 +0.08(+1.92%)
Jul 27, 2010 4.308 4.308 4.247 4.254 76,482 -0.05(-1.26%)
Jul 26, 2010 4.301 4.315 4.261 4.308 45,110 +0.05(+1.28%)
Jul 23, 2010 4.281 4.417 4.247 4.254 71,960 -0.05(-1.26%)
Jul 22, 2010 4.342 4.383 4.295 4.308 27,351 -0.03(-0.78%)
Jul 21, 2010 4.403 4.403 4.295 4.342 50,798 -0.04(-0.89%)
Jul 20, 2010 4.417 4.417 4.349 4.381 12,386 -0.04(-0.82%)
Jul 19, 2010 4.417 4.447 4.410 4.417 15,703 +0.00(+0.01%)
Jul 16, 2010 4.417 4.451 4.417 4.417 9,085 +0.00(+0.00%)
Jul 15, 2010 4.451 4.451 4.417 4.417 36,219 -0.01(-0.31%)
Jul 14, 2010 4.444 4.444 4.397 4.431 36,581 +0.06(+1.40%)
Jul 13, 2010 4.417 4.424 4.322 4.369 53,279 -0.05(-1.08%)
Jul 12, 2010 4.288 4.417 4.233 4.417 38,026 +0.12(+2.88%)
Jul 09, 2010 4.403 4.403 4.288 4.293 19,616 -0.03(-0.79%)
Jul 08, 2010 4.315 4.376 4.281 4.327 31,825 +0.14(+3.38%)
Jul 07, 2010 4.199 4.281 4.111 4.186 52,845 -0.06(-1.44%)
Jul 06, 2010 3.887 4.247 3.887 4.247 93,881 +0.39(+10.04%)
Jul 02, 2010 4.254 4.335 3.676 3.860 243,334 -0.39(-9.27%)
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.