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

New York Mtge Trust (NQ: NYMT )

6.530 -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2020 2.076 2.140 1.958 1.985 11,291,466 -0.14(-6.44%)
Apr 29, 2020 2.094 2.240 2.067 2.122 14,519,500 +0.09(+4.48%)
Apr 28, 2020 1.958 2.049 1.867 2.031 12,192,849 +0.12(+6.19%)
Apr 27, 2020 1.848 1.949 1.803 1.912 10,627,831 +0.11(+6.06%)
Apr 24, 2020 1.830 1.885 1.739 1.803 9,855,009 -0.05(-2.46%)
Apr 23, 2020 1.830 1.912 1.821 1.848 8,169,979 -0.03(-1.46%)
Apr 22, 2020 1.930 1.939 1.803 1.876 9,201,203 -0.02(-0.96%)
Apr 21, 2020 1.766 1.903 1.757 1.894 10,235,407 +0.06(+3.48%)
Apr 20, 2020 1.821 1.903 1.785 1.830 9,576,781 -0.08(-4.29%)
Apr 17, 2020 1.876 1.958 1.794 1.912 14,441,178 +0.18(+10.53%)
Apr 16, 2020 1.876 1.885 1.703 1.730 16,437,559 -0.15(-7.77%)
Apr 15, 2020 1.858 1.912 1.821 1.876 13,916,712 -0.09(-4.63%)
Apr 14, 2020 2.067 2.112 1.912 1.967 19,777,780 -0.04(-1.82%)
Apr 13, 2020 2.176 2.185 1.830 2.003 26,321,698 -0.04(-1.79%)
Apr 09, 2020 2.422 2.540 1.821 2.040 63,846,364 +0.22(+12.00%)
Apr 08, 2020 1.712 1.903 1.548 1.821 51,662,284 +0.60(+49.25%)
Apr 07, 2020 1.266 1.366 1.138 1.220 23,143,076 +0.12(+10.74%)
Apr 06, 2020 1.138 1.229 0.9834 1.102 18,038,824 +0.12(+12.04%)
Apr 03, 2020 1.093 1.120 0.9196 0.9834 15,083,652 -0.05(-5.26%)
Apr 02, 2020 1.184 1.229 1.002 1.038 12,828,777 -0.14(-11.63%)
Apr 01, 2020 1.302 1.320 1.147 1.175 14,506,184 -0.24(-16.77%)
Mar 31, 2020 1.466 1.484 1.375 1.411 11,080,863 -0.05(-3.13%)
Mar 30, 2020 1.593 1.603 1.339 1.457 18,641,330 -0.28(-16.23%)
Mar 27, 2020 1.894 1.968 1.657 1.739 30,467,016 +0.09(+5.53%)
Mar 26, 2020 1.366 2.021 1.366 1.648 66,236,188 +0.54(+48.36%)
Mar 25, 2020 1.165 1.320 1.011 1.111 29,994,828 +0.18(+19.61%)
Mar 24, 2020 1.184 1.193 0.8923 0.9288 44,455,592 -0.79(-46.03%)
Mar 23, 2020 1.967 2.012 1.675 1.721 13,791,680 -0.25(-12.90%)
Mar 20, 2020 1.976 2.267 1.867 1.976 37,793,532 +0.24(+13.61%)
Mar 19, 2020 1.593 1.839 1.275 1.739 23,251,712 +0.36(+26.49%)
Mar 18, 2020 1.721 1.739 1.074 1.375 29,338,574 -0.45(-24.50%)
Mar 17, 2020 2.823 2.859 1.821 1.821 29,321,726 -0.75(-29.08%)
Mar 16, 2020 3.369 3.451 2.568 2.568 19,732,020 -1.27(-33.18%)
Mar 13, 2020 4.225 4.252 3.451 3.842 17,083,560 +0.10(+2.68%)
Mar 12, 2020 4.407 4.416 3.679 3.742 13,676,801 -1.00(-21.11%)
Mar 11, 2020 4.981 4.990 4.689 4.744 10,584,804 -0.34(-6.63%)
Mar 10, 2020 5.081 5.135 4.826 5.081 13,877,666 +0.19(+3.91%)
Mar 09, 2020 5.072 5.117 4.871 4.890 12,744,808 -0.46(-8.67%)
Mar 06, 2020 5.372 5.409 5.199 5.354 8,646,388 -0.11(-2.00%)
Mar 05, 2020 5.500 5.518 5.409 5.463 5,380,317 -0.10(-1.80%)
Mar 04, 2020 5.554 5.600 5.481 5.563 6,594,600 +0.09(+1.66%)
Mar 03, 2020 5.536 5.591 5.381 5.472 12,282,801 -0.04(-0.66%)
Mar 02, 2020 5.354 5.518 5.281 5.509 15,895,263 +0.32(+6.14%)
Feb 28, 2020 5.263 5.308 5.090 5.190 21,354,642 -0.16(-2.98%)
Feb 27, 2020 5.536 5.545 5.290 5.349 16,146,242 -0.26(-4.63%)
Feb 26, 2020 5.609 5.664 5.563 5.609 8,155,896 +0.02(+0.33%)
Feb 25, 2020 5.691 5.709 5.518 5.591 10,659,928 -0.05(-0.97%)
Feb 24, 2020 5.691 5.700 5.609 5.645 8,424,009 -0.06(-1.12%)
Feb 21, 2020 5.764 5.764 5.709 5.709 4,817,789 -0.05(-0.79%)
Feb 20, 2020 5.773 5.773 5.727 5.755 4,858,489 -0.02(-0.32%)
Feb 19, 2020 5.773 5.791 5.755 5.773 4,693,196 -0.01(-0.16%)
Feb 18, 2020 5.746 5.782 5.718 5.782 9,212,552 +0.05(+0.95%)
Feb 14, 2020 5.736 5.736 5.691 5.727 4,781,767 +0.01(+0.16%)
Feb 13, 2020 5.664 5.727 5.664 5.718 17,228,742 +0.05(+0.96%)
Feb 12, 2020 5.645 5.682 5.636 5.664 13,995,162 +0.04(+0.65%)
Feb 11, 2020 5.618 5.664 5.591 5.627 62,527,936 -0.09(-1.59%)
Feb 10, 2020 5.773 5.773 5.718 5.718 3,516,048 -0.05(-0.95%)
Feb 07, 2020 5.791 5.800 5.755 5.773 2,157,066 -0.02(-0.31%)
Feb 06, 2020 5.809 5.837 5.782 5.791 4,020,410 +0.00(+0.00%)
Feb 05, 2020 5.773 5.800 5.755 5.791 4,055,276 +0.03(+0.47%)
Feb 04, 2020 5.800 5.800 5.755 5.764 3,309,482 -0.02(-0.31%)
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.