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 (%)
Dec 29, 2017		12.30	12.30	12.30	0	-0.22(-1.75%)
Dec 28, 2017	12.42	12.52	12.40	12.52	306,370	+0.08(+0.64%)
Dec 27, 2017	12.50	12.54	12.40	12.44	296,889	-0.02(-0.16%)
Dec 26, 2017	12.40	12.56	12.40	12.46	266,690	+0.04(+0.32%)
Dec 22, 2017	12.46	12.50	12.40	12.42	199,572	+0.00(+0.00%)
Dec 21, 2017	12.38	12.50	12.34	12.42	314,672	+0.08(+0.65%)
Dec 20, 2017	12.28	12.40	12.22	12.34	428,245	+0.08(+0.65%)
Dec 19, 2017	12.48	12.56	12.22	12.26	664,691	-0.30(-2.38%)
Dec 18, 2017	12.56	12.74	12.50	12.56	417,374	-0.02(-0.16%)
Dec 15, 2017	12.50	12.70	12.38	12.58	1,226,575	+0.20(+1.61%)
Dec 14, 2017	12.50	12.55	12.34	12.38	809,055	-0.10(-0.77%)
Dec 13, 2017	12.34	12.63	12.30	12.48	798,376	+0.17(+1.41%)
Dec 12, 2017	12.32	12.38	12.26	12.30	715,600	+0.02(+0.16%)
Dec 11, 2017	12.38	12.42	12.26	12.28	557,114	-0.08(-0.63%)
Dec 08, 2017	12.46	12.46	12.30	12.36	340,902	-0.04(-0.31%)
Dec 07, 2017	12.32	12.46	12.30	12.40	397,952	+0.02(+0.16%)
Dec 06, 2017	12.36	12.42	12.28	12.38	292,763	+0.00(+0.00%)
Dec 05, 2017	12.44	12.44	12.31	12.38	232,729	-0.02(-0.16%)
Dec 04, 2017		12.44	12.36	12.40	312,218	+0.06(+0.47%)

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.