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

New York Mtge Trust (NQ: NYMT )

6.225 -0.005 (-0.08%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 15, 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 (%)
Aug 31, 2023 9.071 9.151 9.005 9.014 522,415 -0.04(-0.42%)
Aug 30, 2023 9.071 9.090 8.995 9.052 638,596 -0.01(-0.10%)
Aug 29, 2023 8.957 9.090 8.910 9.061 603,882 +0.10(+1.16%)
Aug 28, 2023 8.692 8.967 8.692 8.957 668,118 +0.29(+3.39%)
Aug 25, 2023 8.588 8.730 8.578 8.664 651,050 +0.07(+0.77%)
Aug 24, 2023 8.569 8.711 8.560 8.597 515,773 -0.01(-0.11%)
Aug 23, 2023 8.465 8.635 8.455 8.607 548,329 +0.18(+2.13%)
Aug 22, 2023 8.455 8.512 8.418 8.427 409,122 +0.00(+0.00%)
Aug 21, 2023 8.361 8.446 8.351 8.427 569,275 +0.05(+0.57%)
Aug 18, 2023 8.313 8.403 8.275 8.380 701,687 +0.00(+0.00%)
Aug 17, 2023 8.399 8.474 8.361 8.380 501,742 -0.04(-0.45%)
Aug 16, 2023 8.436 8.541 8.418 8.418 526,975 -0.06(-0.67%)
Aug 15, 2023 8.427 8.498 8.323 8.474 731,204 +0.00(+0.00%)
Aug 14, 2023 8.541 8.564 8.427 8.474 592,342 -0.09(-1.10%)
Aug 11, 2023 8.541 8.607 8.541 8.569 449,249 +0.00(+0.00%)
Aug 10, 2023 8.560 8.716 8.541 8.569 641,565 +0.03(+0.33%)
Aug 09, 2023 8.541 8.626 8.531 8.541 680,336 -0.03(-0.33%)
Aug 08, 2023 8.522 8.569 8.436 8.569 666,448 -0.03(-0.33%)
Aug 07, 2023 8.692 8.702 8.503 8.597 934,064 -0.09(-0.98%)
Aug 04, 2023 8.730 8.806 8.664 8.683 570,542 +0.09(+1.10%)
Aug 03, 2023 9.421 9.483 8.541 8.588 1,556,195 -0.92(-9.66%)
Aug 02, 2023 9.525 9.525 9.412 9.506 488,420 -0.03(-0.30%)
Aug 01, 2023 9.611 9.615 9.469 9.535 498,351 -0.08(-0.79%)
Jul 31, 2023 9.800 9.838 9.535 9.611 713,681 -0.18(-1.84%)
Jul 28, 2023 9.828 9.885 9.738 9.790 464,773 +0.04(+0.39%)
Jul 27, 2023 9.961 10.06 9.743 9.753 866,085 -0.18(-1.81%)
Jul 26, 2023 9.923 10.02 9.898 9.932 482,599 +0.05(+0.48%)
Jul 25, 2023 9.819 9.951 9.781 9.885 343,869 +0.05(+0.48%)
Jul 24, 2023 9.819 9.951 9.800 9.838 516,629 +0.05(+0.48%)
Jul 21, 2023 9.847 9.876 9.771 9.790 410,053 +0.01(+0.10%)
Jul 20, 2023 9.857 9.904 9.696 9.781 563,040 -0.09(-0.96%)
Jul 19, 2023 9.762 9.909 9.762 9.876 443,819 +0.11(+1.16%)
Jul 18, 2023 9.658 9.847 9.658 9.762 503,559 +0.09(+0.98%)
Jul 17, 2023 9.639 9.696 9.555 9.667 437,792 +0.02(+0.20%)
Jul 14, 2023 9.648 9.658 9.525 9.648 436,344 +0.01(+0.10%)
Jul 13, 2023 9.611 9.771 9.582 9.639 492,783 +0.03(+0.30%)
Jul 12, 2023 9.525 9.629 9.511 9.611 690,691 +0.14(+1.50%)
Jul 11, 2023 9.450 9.506 9.412 9.469 364,435 +0.05(+0.50%)
Jul 10, 2023 9.137 9.450 9.137 9.421 539,651 +0.26(+2.79%)
Jul 07, 2023 9.023 9.218 9.023 9.166 464,752 +0.14(+1.57%)
Jul 06, 2023 9.147 9.184 8.881 9.023 658,385 -0.22(-2.36%)
Jul 05, 2023 9.383 9.383 9.241 9.241 480,685 -0.16(-1.71%)
Jul 03, 2023 9.393 9.487 9.360 9.402 267,775 +0.01(+0.10%)
Jun 30, 2023 9.450 9.478 9.388 9.393 602,415 -0.01(-0.10%)
Jun 29, 2023 9.374 9.431 9.364 9.402 405,728 -0.02(-0.20%)
Jun 28, 2023 9.383 9.431 9.317 9.421 405,125 +0.04(+0.40%)
Jun 27, 2023 9.270 9.383 9.233 9.383 509,774 +0.13(+1.43%)
Jun 26, 2023 9.109 9.308 9.109 9.251 448,603 +0.11(+1.24%)
Jun 23, 2023 9.251 9.270 9.061 9.137 1,177,987 -0.19(-2.03%)
Jun 22, 2023 9.383 9.383 9.265 9.326 509,027 -0.06(-0.61%)
Jun 21, 2023 9.279 9.412 9.232 9.383 548,088 +0.08(+0.81%)
Jun 20, 2023 9.355 9.402 9.279 9.308 543,013 -0.10(-1.11%)
Jun 16, 2023 9.469 9.487 9.289 9.412 2,236,831 -0.04(-0.40%)
Jun 15, 2023 9.289 9.450 9.289 9.450 739,505 +0.15(+1.63%)
Jun 14, 2023 9.353 9.372 9.206 9.298 957,448 +0.02(+0.20%)
Jun 13, 2023 9.307 9.358 9.225 9.280 992,458 +0.06(+0.60%)
Jun 12, 2023 9.142 9.280 9.101 9.225 696,757 +0.07(+0.80%)
Jun 09, 2023 9.234 9.243 9.096 9.151 476,287 -0.08(-0.90%)
Jun 08, 2023 9.123 9.248 9.027 9.234 650,057 +0.10(+1.11%)
Jun 07, 2023 9.169 9.362 9.096 9.133 1,437,916 -0.25(-2.64%)
Jun 06, 2023 9.206 9.436 9.179 9.381 697,845 +0.09(+0.99%)
Jun 05, 2023 9.418 9.432 9.197 9.289 754,353 -0.15(-1.56%)
Jun 02, 2023 9.197 9.436 9.156 9.436 969,057 +0.29(+3.22%)
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.