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 (%)
Jul 31, 2023 9.800 9.838 9.535 9.611 713,681 -0.18(-1.84%)
Jul 28, 2023 9.828 9.885 9.738 9.790 464,773 +0.04(+0.39%)
Jul 27, 2023 9.961 10.06 9.743 9.753 866,085 -0.18(-1.81%)
Jul 26, 2023 9.923 10.02 9.898 9.932 482,599 +0.05(+0.48%)
Jul 25, 2023 9.819 9.951 9.781 9.885 343,869 +0.05(+0.48%)
Jul 24, 2023 9.819 9.951 9.800 9.838 516,629 +0.05(+0.48%)
Jul 21, 2023 9.847 9.876 9.771 9.790 410,053 +0.01(+0.10%)
Jul 20, 2023 9.857 9.904 9.696 9.781 563,040 -0.09(-0.96%)
Jul 19, 2023 9.762 9.909 9.762 9.876 443,819 +0.11(+1.16%)
Jul 18, 2023 9.658 9.847 9.658 9.762 503,502 +0.09(+0.98%)
Jul 17, 2023 9.639 9.696 9.555 9.667 437,792 +0.02(+0.20%)
Jul 14, 2023 9.648 9.658 9.525 9.648 436,344 +0.01(+0.10%)
Jul 13, 2023 9.611 9.771 9.582 9.639 492,783 +0.03(+0.30%)
Jul 12, 2023 9.525 9.629 9.511 9.611 690,691 +0.14(+1.50%)
Jul 11, 2023 9.450 9.506 9.412 9.469 364,435 +0.05(+0.50%)
Jul 10, 2023 9.137 9.450 9.137 9.421 539,651 +0.26(+2.79%)
Jul 07, 2023 9.023 9.218 9.023 9.166 464,752 +0.14(+1.57%)
Jul 06, 2023 9.147 9.184 8.881 9.023 658,385 -0.22(-2.36%)
Jul 05, 2023 9.383 9.383 9.241 9.241 480,685 -0.16(-1.71%)
Jul 03, 2023 9.393 9.487 9.360 9.402 267,775 +0.01(+0.10%)
Jun 30, 2023 9.450 9.478 9.388 9.393 602,415 -0.01(-0.10%)
Jun 29, 2023 9.374 9.431 9.364 9.402 405,728 -0.02(-0.20%)
Jun 28, 2023 9.383 9.431 9.317 9.421 405,125 +0.04(+0.40%)
Jun 27, 2023 9.270 9.383 9.233 9.383 509,774 +0.13(+1.43%)
Jun 26, 2023 9.109 9.308 9.109 9.251 448,603 +0.11(+1.24%)
Jun 23, 2023 9.251 9.270 9.061 9.137 1,177,987 -0.19(-2.03%)
Jun 22, 2023 9.383 9.383 9.265 9.326 509,027 -0.06(-0.61%)
Jun 21, 2023 9.279 9.412 9.232 9.383 548,088 +0.08(+0.81%)
Jun 20, 2023 9.355 9.402 9.279 9.308 543,013 -0.10(-1.11%)
Jun 16, 2023 9.469 9.487 9.289 9.412 2,236,831 -0.04(-0.40%)
Jun 15, 2023 9.289 9.450 9.289 9.450 739,505 +0.39(+4.28%)
May 08, 2023 8.970 9.093 8.928 9.061 668,929 +0.10(+1.13%)
May 05, 2023 8.832 9.071 8.795 8.960 762,165 +0.20(+2.31%)
May 04, 2023 8.832 8.997 8.676 8.758 863,484 -0.06(-0.63%)
May 03, 2023 8.850 9.061 8.804 8.813 637,756 +0.04(+0.42%)
May 02, 2023 9.227 9.263 8.676 8.777 795,822 -0.41(-4.50%)
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.