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

New York Mtge Trust (NQ: NYMT )

6.740 -0.110 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 6.879 7.014 6.879 6.956 512,804 +0.07(+0.98%)
Mar 27, 2024 6.667 6.889 6.647 6.889 544,122 +0.24(+3.63%)
Mar 26, 2024 6.802 6.802 6.638 6.647 452,788 -0.11(-1.57%)
Mar 25, 2024 6.724 6.850 6.715 6.753 549,270 +0.04(+0.58%)
Mar 22, 2024 6.889 6.918 6.705 6.715 770,404 -0.17(-2.52%)
Mar 21, 2024 6.889 6.936 6.842 6.889 1,088,845 +0.02(+0.27%)
Mar 20, 2024 6.710 6.955 6.701 6.870 816,882 +0.12(+1.81%)
Mar 19, 2024 6.738 6.776 6.691 6.748 573,898 +0.02(+0.28%)
Mar 18, 2024 6.748 6.804 6.701 6.729 607,165 -0.05(-0.69%)
Mar 15, 2024 6.663 6.832 6.635 6.776 1,775,440 +0.10(+1.55%)
Mar 14, 2024 6.861 6.870 6.597 6.673 691,095 -0.21(-3.01%)
Mar 13, 2024 6.832 6.927 6.832 6.879 624,092 +0.05(+0.69%)
Mar 12, 2024 6.823 6.842 6.748 6.832 453,026 +0.00(+0.00%)
Mar 11, 2024 6.748 6.842 6.743 6.832 438,821 +0.06(+0.83%)
Mar 08, 2024 6.804 6.870 6.729 6.776 477,139 +0.04(+0.56%)
Mar 07, 2024 6.701 6.771 6.663 6.738 451,327 +0.11(+1.70%)
Mar 06, 2024 6.579 6.626 6.540 6.626 576,655 +0.07(+1.00%)
Mar 05, 2024 6.579 6.626 6.532 6.560 570,733 -0.05(-0.71%)
Mar 04, 2024 6.691 6.691 6.579 6.607 710,168 -0.09(-1.40%)
Mar 01, 2024 6.767 6.767 6.649 6.701 458,853 -0.08(-1.11%)
Feb 29, 2024 6.626 6.785 6.607 6.776 865,098 +0.21(+3.15%)
Feb 28, 2024 6.626 6.635 6.559 6.569 467,388 -0.11(-1.69%)
Feb 27, 2024 6.720 6.729 6.597 6.682 682,786 +0.01(+0.14%)
Feb 26, 2024 6.870 6.903 6.644 6.673 671,405 -0.23(-3.27%)
Feb 23, 2024 6.767 6.926 6.691 6.898 866,990 +0.10(+1.52%)
Feb 22, 2024 7.020 7.043 6.748 6.795 1,007,768 -0.15(-2.17%)
Feb 21, 2024 7.058 7.067 6.898 6.945 616,839 -0.11(-1.60%)
Feb 20, 2024 7.020 7.114 6.973 7.058 460,662 -0.08(-1.05%)
Feb 16, 2024 6.983 7.175 6.911 7.133 492,289 +0.06(+0.80%)
Feb 15, 2024 6.767 7.133 6.767 7.077 927,744 +0.37(+5.46%)
Feb 14, 2024 6.804 6.814 6.691 6.710 714,308 -0.06(-0.83%)
Feb 13, 2024 6.973 6.973 6.729 6.767 762,515 -0.43(-6.01%)
Feb 12, 2024 7.095 7.213 7.086 7.199 493,527 +0.11(+1.59%)
Feb 09, 2024 6.945 7.095 6.917 7.086 637,469 +0.15(+2.17%)
Feb 08, 2024 6.889 6.997 6.851 6.936 597,169 +0.03(+0.41%)
Feb 07, 2024 7.095 7.095 6.832 6.908 1,014,548 -0.20(-2.78%)
Feb 06, 2024 7.048 7.147 7.001 7.105 559,559 +0.02(+0.27%)
Feb 05, 2024 7.152 7.152 6.936 7.086 892,804 -0.16(-2.20%)
Feb 02, 2024 7.406 7.406 7.246 7.246 685,672 -0.24(-3.26%)
Feb 01, 2024 7.415 7.509 7.265 7.490 699,363 +0.12(+1.66%)
Jan 31, 2024 7.669 7.678 7.368 7.368 608,525 -0.32(-4.16%)
Jan 30, 2024 7.913 7.922 7.678 7.688 514,683 -0.27(-3.42%)
Jan 29, 2024 7.857 7.969 7.821 7.960 518,333 +0.08(+1.07%)
Jan 26, 2024 7.960 7.998 7.857 7.875 448,739 -0.02(-0.24%)
Jan 25, 2024 7.829 7.894 7.786 7.894 414,160 +0.16(+2.07%)
Jan 24, 2024 7.904 7.951 7.725 7.735 459,479 -0.10(-1.32%)
Jan 23, 2024 7.875 7.875 7.772 7.838 389,787 +0.04(+0.48%)
Jan 22, 2024 7.838 7.922 7.753 7.800 528,956 +0.00(+0.00%)
Jan 19, 2024 7.706 7.810 7.565 7.800 535,952 +0.14(+1.84%)
Jan 18, 2024 7.622 7.673 7.528 7.659 538,018 +0.08(+0.99%)
Jan 17, 2024 7.622 7.725 7.537 7.584 437,704 -0.19(-2.42%)
Jan 16, 2024 7.866 7.904 7.678 7.772 524,149 -0.17(-2.13%)
Jan 12, 2024 7.894 8.092 7.894 7.941 468,664 +0.09(+1.20%)
Jan 11, 2024 7.913 7.913 7.725 7.847 409,660 -0.10(-1.30%)
Jan 10, 2024 7.922 8.007 7.894 7.951 507,860 +0.03(+0.36%)
Jan 09, 2024 7.866 7.960 7.838 7.922 368,303 -0.04(-0.47%)
Jan 08, 2024 7.772 7.969 7.744 7.960 482,092 +0.21(+2.67%)
Jan 05, 2024 7.669 7.791 7.622 7.753 392,777 +0.06(+0.73%)
Jan 04, 2024 7.650 7.725 7.612 7.697 553,786 +0.03(+0.37%)
Jan 03, 2024 7.772 7.772 7.622 7.669 606,027 -0.17(-2.16%)
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.