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

New York Mtge Trust (NQ: NYMT )

5.960 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2009 5.141 5.141 4.763 4.866 125,129 +0.20(+4.40%)
Sep 29, 2009 4.674 4.718 4.488 4.661 57,507 -0.04(-0.95%)
Sep 28, 2009 4.936 4.936 4.706 4.706 100,588 -0.04(-0.81%)
Sep 25, 2009 4.802 4.866 4.699 4.744 67,023 -0.05(-1.09%)
Sep 24, 2009 4.795 4.962 4.706 4.796 88,077 +0.07(+1.38%)
Sep 23, 2009 4.661 4.780 4.642 4.731 129,932 +0.07(+1.58%)
Sep 22, 2009 4.481 4.667 4.440 4.658 71,570 +0.19(+4.23%)
Sep 21, 2009 4.385 4.481 4.385 4.469 32,601 +0.08(+1.90%)
Sep 18, 2009 4.417 4.481 4.366 4.385 41,152 -0.04(-0.87%)
Sep 17, 2009 4.411 4.449 4.291 4.424 37,301 +0.02(+0.44%)
Sep 16, 2009 4.257 4.449 4.245 4.405 113,155 +0.17(+3.93%)
Sep 15, 2009 4.219 4.328 4.161 4.238 93,681 +0.07(+1.69%)
Sep 14, 2009 4.110 4.213 4.110 4.168 44,949 +0.07(+1.72%)
Sep 11, 2009 4.097 4.135 4.065 4.097 36,884 +0.00(+0.00%)
Sep 10, 2009 4.200 4.200 4.014 4.097 42,448 -0.07(-1.78%)
Sep 09, 2009 3.976 4.270 3.944 4.172 118,048 +0.23(+5.78%)
Sep 08, 2009 3.880 4.302 3.880 3.944 56,662 +0.04(+0.98%)
Sep 04, 2009 3.732 3.957 3.732 3.905 43,020 +0.12(+3.04%)
Sep 03, 2009 3.777 3.790 3.681 3.790 28,264 -0.01(-0.34%)
Sep 02, 2009 3.784 3.803 3.681 3.803 51,284 +0.06(+1.54%)
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.