Indicators

New York Mtge Trust (NQ: NYMT )

5.900 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.61	15.69	15.56	15.64	1,229,898	+0.09(+0.57%)
Nov 27, 2019	15.44	15.64	15.36	15.55	1,671,128	+0.16(+1.06%)
Nov 26, 2019	15.39	15.44	15.28	15.39	1,631,890	+0.00(+0.00%)
Nov 25, 2019	15.28	15.39	15.28	15.39	1,407,160	+0.10(+0.66%)
Nov 22, 2019	15.28	15.31	15.23	15.28	1,151,207	+0.05(+0.33%)
Nov 21, 2019	15.46	15.49	15.18	15.23	2,967,286	-0.18(-1.14%)
Nov 20, 2019	15.28	15.41	15.21	15.41	13,152,914	-0.28(-1.76%)
Nov 19, 2019	15.66	15.74	15.64	15.69	1,139,243	+0.05(+0.32%)
Nov 18, 2019	15.64	15.69	15.61	15.64	777,965	+0.00(+0.00%)
Nov 15, 2019	15.61	15.64	15.59	15.64	519,443	+0.05(+0.32%)
Nov 14, 2019	15.66	15.69	15.56	15.59	620,647	-0.08(-0.48%)
Nov 13, 2019	15.61	15.66	15.56	15.66	451,947	+0.05(+0.32%)
Nov 12, 2019	15.56	15.64	15.52	15.61	634,934	+0.05(+0.32%)
Nov 11, 2019	15.54	15.56	15.49	15.56	704,310	+0.05(+0.32%)
Nov 08, 2019	15.44	15.56	15.44	15.51	639,333	+0.08(+0.49%)
Nov 07, 2019	15.46	15.51	15.39	15.44	871,331	-0.03(-0.16%)
Nov 06, 2019	15.46	15.51	15.31	15.46	1,108,466	+0.03(+0.16%)
Nov 05, 2019	15.66	15.66	15.44	15.44	1,162,064	-0.20(-1.28%)
Nov 04, 2019	15.66	15.66	15.56	15.64	1,412,554	-0.03(-0.16%)

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.