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 (%)
Jun 30, 2020 2.548 2.617 2.519 2.568 3,526,838 +0.13(+5.24%)
Jun 29, 2020 2.386 2.458 2.313 2.440 5,041,414 +0.05(+2.29%)
Jun 26, 2020 2.440 2.477 2.285 2.386 10,108,155 -0.12(-4.73%)
Jun 25, 2020 2.285 2.504 2.267 2.504 6,398,332 +0.10(+4.17%)
Jun 24, 2020 2.331 2.413 2.204 2.404 10,780,460 +0.03(+1.15%)
Jun 23, 2020 2.367 2.386 2.331 2.377 8,272,729 +0.03(+1.16%)
Jun 22, 2020 2.386 2.440 2.340 2.349 8,247,784 -0.08(-3.37%)
Jun 19, 2020 2.550 2.577 2.395 2.431 14,081,173 -0.10(-3.96%)
Jun 18, 2020 2.477 2.586 2.458 2.531 4,916,249 +0.01(+0.36%)
Jun 17, 2020 2.568 2.613 2.504 2.522 6,319,464 -0.06(-2.46%)
Jun 16, 2020 2.841 2.850 2.513 2.586 12,182,809 +0.05(+1.79%)
Jun 15, 2020 2.285 2.595 2.231 2.540 12,150,497 +0.09(+3.72%)
Jun 12, 2020 2.559 2.586 2.367 2.449 11,336,763 +0.23(+10.25%)
Jun 11, 2020 2.122 2.458 2.094 2.222 14,449,794 -0.38(-14.69%)
Jun 10, 2020 2.814 2.832 2.413 2.604 15,990,634 -0.18(-6.54%)
Jun 09, 2020 3.114 3.169 2.768 2.786 16,169,065 -0.30(-9.73%)
Jun 08, 2020 2.823 3.242 2.777 3.087 25,735,624 +0.48(+18.53%)
Jun 05, 2020 2.914 3.132 2.559 2.604 29,722,954 +0.15(+6.32%)
Jun 04, 2020 2.167 2.550 2.122 2.449 17,561,502 +0.30(+13.98%)
Jun 03, 2020 1.994 2.185 1.967 2.149 14,465,751 +0.21(+10.80%)
Jun 02, 2020 2.049 2.085 1.930 1.939 9,118,060 -0.08(-4.05%)
Jun 01, 2020 1.894 2.040 1.876 2.021 9,388,386 +0.13(+6.73%)
May 29, 2020 1.958 1.985 1.876 1.894 12,402,173 -0.12(-5.88%)
May 28, 2020 2.140 2.158 2.003 2.012 9,070,888 -0.11(-5.15%)
May 27, 2020 2.031 2.131 1.949 2.122 17,448,120 +0.16(+8.37%)
May 26, 2020 1.867 2.003 1.867 1.958 13,996,883 +0.13(+6.97%)
May 22, 2020 1.739 1.848 1.730 1.830 9,894,765 -0.03(-1.47%)
May 21, 2020 1.757 1.858 1.748 1.858 11,241,013 +0.10(+5.70%)
May 20, 2020 1.712 1.785 1.712 1.757 7,304,010 +0.07(+4.32%)
May 19, 2020 1.657 1.757 1.603 1.685 8,079,392 +0.00(+0.00%)
May 18, 2020 1.584 1.685 1.557 1.685 10,276,913 +0.17(+11.45%)
May 15, 2020 1.548 1.593 1.502 1.512 12,482,125 -0.09(-5.68%)
May 14, 2020 1.466 1.603 1.375 1.603 9,318,217 +0.08(+5.39%)
May 13, 2020 1.657 1.657 1.411 1.521 13,586,444 -0.13(-7.73%)
May 12, 2020 1.748 1.757 1.648 1.648 9,899,393 -0.08(-4.74%)
May 11, 2020 1.812 1.821 1.730 1.730 10,657,027 -0.09(-5.00%)
May 08, 2020 1.821 1.848 1.776 1.821 8,337,012 +0.01(+0.50%)
May 07, 2020 1.812 1.858 1.776 1.812 6,037,064 +0.04(+2.05%)
May 06, 2020 1.876 1.939 1.776 1.776 9,154,403 -0.07(-3.94%)
May 05, 2020 1.903 1.985 1.848 1.848 9,452,743 +0.00(+0.00%)
May 04, 2020 1.848 1.912 1.766 1.848 9,034,591 -0.05(-2.40%)
May 01, 2020 1.921 1.958 1.821 1.894 8,801,460 -0.09(-4.59%)
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%)
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.