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 (%)
Dec 30, 2022 9.050 9.156 8.909 9.015 912,798 -0.14(-1.54%)
Dec 29, 2022 9.050 9.332 9.015 9.156 968,640 +0.11(+1.17%)
Dec 28, 2022 9.508 9.543 8.980 9.050 1,220,045 -0.49(-5.17%)
Dec 27, 2022 9.543 9.636 9.438 9.543 700,168 -0.04(-0.37%)
Dec 23, 2022 9.508 9.646 9.438 9.578 914,144 +0.00(+0.00%)
Dec 22, 2022 9.646 9.646 9.409 9.578 798,549 -0.14(-1.40%)
Dec 21, 2022 9.578 9.884 9.578 9.714 797,044 +0.17(+1.78%)
Dec 20, 2022 9.578 9.697 9.307 9.544 1,221,945 -0.10(-1.06%)
Dec 19, 2022 9.714 9.782 9.578 9.646 1,114,644 +0.03(+0.35%)
Dec 16, 2022 9.850 9.850 9.561 9.612 3,041,671 -0.24(-2.41%)
Dec 15, 2022 9.952 9.986 9.816 9.850 941,861 -0.14(-1.36%)
Dec 14, 2022 9.952 10.10 9.748 9.986 905,853 +0.00(+0.00%)
Dec 13, 2022 10.05 10.36 9.952 9.986 1,009,069 +0.24(+2.44%)
Dec 12, 2022 9.680 9.816 9.578 9.748 633,258 +0.03(+0.35%)
Dec 09, 2022 9.714 9.904 9.578 9.714 601,966 -0.10(-1.04%)
Dec 08, 2022 9.782 9.952 9.782 9.816 565,173 +0.03(+0.35%)
Dec 07, 2022 9.510 9.816 9.443 9.782 782,302 +0.20(+2.13%)
Dec 06, 2022 9.612 9.646 9.510 9.578 876,988 -0.07(-0.70%)
Dec 05, 2022 9.748 9.782 9.510 9.646 747,895 -0.20(-2.07%)
Dec 02, 2022 9.816 9.850 9.476 9.850 504,640 +0.07(+0.69%)
Dec 01, 2022 9.629 9.884 9.510 9.782 647,183 +0.24(+2.49%)
Nov 30, 2022 9.273 9.578 9.137 9.544 803,795 +0.20(+2.18%)
Nov 29, 2022 9.239 9.375 9.103 9.341 434,611 +0.10(+1.10%)
Nov 28, 2022 9.409 9.409 9.239 9.239 500,603 -0.17(-1.81%)
Nov 25, 2022 9.375 9.460 9.341 9.409 172,465 +0.03(+0.36%)
Nov 23, 2022 9.443 9.510 9.205 9.375 417,107 -0.03(-0.36%)
Nov 22, 2022 9.341 9.409 9.273 9.409 331,352 +0.10(+1.09%)
Nov 21, 2022 9.341 9.341 9.171 9.307 445,842 -0.03(-0.36%)
Nov 18, 2022 9.341 9.434 9.205 9.341 454,086 +0.14(+1.48%)
Nov 17, 2022 9.205 9.239 9.001 9.205 626,228 -0.14(-1.45%)
Nov 16, 2022 9.510 9.544 9.205 9.341 394,154 -0.17(-1.79%)
Nov 15, 2022 9.443 9.578 9.273 9.510 507,371 +0.20(+2.19%)
Nov 14, 2022 9.476 9.476 9.205 9.307 605,350 -0.14(-1.44%)
Nov 11, 2022 9.375 9.680 9.341 9.443 841,704 +0.03(+0.36%)
Nov 10, 2022 9.137 9.409 9.069 9.409 821,841 +0.61(+6.95%)
Nov 09, 2022 8.797 8.950 8.729 8.797 729,527 -0.10(-1.15%)
Nov 08, 2022 9.137 9.171 8.797 8.899 632,534 -0.14(-1.50%)
Nov 07, 2022 9.103 9.137 8.933 9.035 874,006 +0.03(+0.38%)
Nov 04, 2022 8.865 9.341 8.865 9.001 1,391,772 +0.31(+3.52%)
Nov 03, 2022 8.763 8.967 8.525 8.695 876,837 -0.14(-1.54%)
Nov 02, 2022 9.103 8.831 940,246 -0.17(-1.89%)
Nov 01, 2022 9.341 9.341 8.967 9.001 1,184,037 -0.14(-1.49%)
Oct 31, 2022 9.307 9.341 9.052 9.137 913,518 -0.14(-1.47%)
Oct 28, 2022 9.103 9.443 8.967 9.273 1,088,232 +0.24(+2.63%)
Oct 27, 2022 8.933 9.341 8.933 9.035 1,102,788 +0.14(+1.53%)
Oct 26, 2022 9.001 9.273 8.865 8.899 1,484,240 +0.00(+0.00%)
Oct 25, 2022 8.186 8.899 8.033 8.899 1,146,372 +0.58(+6.94%)
Oct 24, 2022 8.390 8.491 8.135 8.322 687,148 +0.07(+0.82%)
Oct 21, 2022 8.322 8.356 8.152 8.254 869,605 +0.03(+0.41%)
Oct 20, 2022 8.322 8.458 8.118 8.220 580,111 -0.14(-1.63%)
Oct 19, 2022 8.458 8.458 8.152 8.356 659,863 -0.14(-1.60%)
Oct 18, 2022 8.491 8.797 8.356 8.491 1,243,441 +0.14(+1.63%)
Oct 17, 2022 8.491 8.559 8.203 8.356 1,383,307 +0.17(+2.07%)
Oct 14, 2022 8.627 8.865 8.186 8.186 1,101,446 -0.31(-3.60%)
Oct 13, 2022 7.914 8.593 7.778 8.491 1,636,760 +0.27(+3.31%)
Oct 12, 2022 8.288 8.322 7.829 8.220 1,317,670 -0.07(-0.82%)
Oct 11, 2022 7.574 8.288 7.371 8.288 1,647,446 +0.71(+9.42%)
Oct 10, 2022 7.846 7.999 7.476 7.574 1,251,111 -0.17(-2.19%)
Oct 07, 2022 7.880 8.050 7.710 7.744 1,797,953 -0.17(-2.15%)
Oct 06, 2022 8.186 8.254 7.778 7.914 2,209,749 -0.24(-2.92%)
Oct 05, 2022 8.288 8.322 7.710 8.152 1,740,376 -0.37(-4.38%)
Oct 04, 2022 7.710 8.559 7.676 8.525 1,694,673 +0.99(+13.06%)
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.