Indicators

New York Mtge Trust (NQ: NYMT )

5.995 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	10.18	10.18	9.505	9.560	2,326,921	-0.65(-6.38%)
Nov 27, 2020	10.18	10.27	9.940	10.21	1,039,335	-0.03(-0.27%)
Nov 25, 2020	10.29	10.32	9.885	10.24	1,782,144	+0.00(+0.00%)
Nov 24, 2020	9.722	10.27	9.722	10.24	2,899,959	+0.60(+6.20%)
Nov 23, 2020	9.234	9.750	9.206	9.641	2,152,252	+0.52(+5.65%)
Nov 20, 2020	8.908	9.125	8.908	9.125	966,833	+0.16(+1.82%)
Nov 19, 2020	9.044	9.044	8.636	8.962	1,536,584	-0.03(-0.30%)
Nov 18, 2020	9.044	9.478	8.962	8.989	2,184,898	+0.11(+1.22%)
Nov 17, 2020	8.446	8.989	8.419	8.881	1,786,974	+0.33(+3.81%)
Nov 16, 2020	8.256	8.636	8.202	8.555	2,263,550	+0.49(+6.06%)
Nov 13, 2020	7.903	8.093	7.876	8.066	1,650,285	+0.19(+2.41%)
Nov 12, 2020	8.012	8.039	7.794	7.876	1,611,461	-0.19(-2.36%)
Nov 11, 2020	8.256	8.283	7.984	8.066	1,680,968	-0.05(-0.67%)
Nov 10, 2020	7.930	8.147	7.821	8.120	2,673,385	+0.30(+3.82%)
Nov 09, 2020	7.713	7.984	7.604	7.821	3,528,561	+0.49(+6.67%)
Nov 06, 2020	7.740	7.740	7.305	7.333	1,000,709	-0.16(-2.17%)
Nov 05, 2020	7.305	7.631	7.278	7.496	1,658,672	+0.19(+2.60%)
Nov 04, 2020	7.197	7.360	7.061	7.305	1,011,852	-0.03(-0.37%)
Nov 03, 2020	7.197	7.414	7.197	7.333	1,098,937	+0.14(+1.89%)

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.