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 (%)
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%)
May 01, 2023 9.410 9.479 9.130 9.190 472,524 -0.25(-2.63%)
Apr 28, 2023 9.373 9.438 9.305 9.438 694,640 +0.11(+1.18%)
Apr 27, 2023 9.172 9.378 9.172 9.328 673,458 +0.17(+1.91%)
Apr 26, 2023 9.254 9.373 9.126 9.153 839,306 -0.06(-0.70%)
Apr 25, 2023 9.373 9.373 9.190 9.217 468,237 -0.15(-1.57%)
Apr 24, 2023 9.383 9.429 9.268 9.364 532,436 -0.01(-0.10%)
Apr 21, 2023 9.300 9.415 9.201 9.373 409,160 +0.06(+0.59%)
Apr 20, 2023 9.227 9.332 9.217 9.318 447,858 +0.01(+0.10%)
Apr 19, 2023 9.061 9.387 9.015 9.309 495,372 +0.23(+2.53%)
Apr 18, 2023 9.328 9.346 9.020 9.080 580,825 -0.26(-2.75%)
Apr 17, 2023 9.181 9.396 9.043 9.337 764,178 +0.17(+1.80%)
Apr 14, 2023 9.318 9.373 9.020 9.172 661,646 -0.13(-1.38%)
Apr 13, 2023 9.309 9.309 9.149 9.300 530,826 -0.01(-0.10%)
Apr 12, 2023 9.456 9.516 9.277 9.309 516,757 -0.07(-0.78%)
Apr 11, 2023 9.364 9.463 9.291 9.383 485,460 +0.05(+0.49%)
Apr 10, 2023 9.328 9.410 9.048 9.337 931,871 +0.00(+0.00%)
Apr 06, 2023 9.346 9.401 9.289 9.337 365,209 +0.02(+0.20%)
Apr 05, 2023 9.190 9.337 9.112 9.318 467,334 +0.11(+1.15%)
Apr 04, 2023 9.172 9.227 9.066 9.213 571,227 +0.08(+0.85%)
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.