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

New York Mtge Trust (NQ: NYMT )

5.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 30, 2020 6.920 7.056 6.811 6.893 1,149,697 -0.14(-1.93%)
Oct 29, 2020 6.866 7.056 6.730 7.028 936,728 +0.11(+1.57%)
Oct 28, 2020 7.110 7.137 6.838 6.920 1,354,865 -0.27(-3.77%)
Oct 27, 2020 7.435 7.463 7.083 7.191 1,074,922 -0.14(-1.85%)
Oct 26, 2020 7.571 7.571 7.164 7.327 1,224,219 -0.22(-2.88%)
Oct 23, 2020 7.245 7.571 7.232 7.544 1,230,731 +0.30(+4.12%)
Oct 22, 2020 7.056 7.273 7.028 7.245 864,650 +0.22(+3.09%)
Oct 21, 2020 7.110 7.137 6.974 7.028 1,091,876 -0.11(-1.52%)
Oct 20, 2020 7.110 7.218 7.056 7.137 1,050,156 +0.08(+1.15%)
Oct 19, 2020 7.191 7.218 7.056 7.056 989,451 -0.14(-1.89%)
Oct 16, 2020 7.137 7.218 7.088 7.191 671,304 -0.03(-0.38%)
Oct 15, 2020 7.191 7.245 7.083 7.218 669,406 +0.00(+0.00%)
Oct 14, 2020 7.327 7.408 7.191 7.218 824,888 -0.08(-1.12%)
Oct 13, 2020 7.191 7.354 7.164 7.300 1,501,064 +0.05(+0.75%)
Oct 12, 2020 7.273 7.300 7.191 7.245 647,386 -0.07(-0.93%)
Oct 09, 2020 7.354 7.435 7.245 7.313 814,505 -0.04(-0.55%)
Oct 08, 2020 7.110 7.381 7.083 7.354 1,535,710 +0.27(+3.83%)
Oct 07, 2020 7.083 7.137 6.947 7.083 749,796 +0.05(+0.77%)
Oct 06, 2020 7.164 7.273 7.028 7.028 1,390,944 -0.08(-1.15%)
Oct 05, 2020 7.191 7.218 7.083 7.110 707,860 -0.05(-0.76%)
Oct 02, 2020 6.838 7.205 6.784 7.164 852,977 +0.19(+2.72%)
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.