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

New York Mtge Trust (NQ: NYMT )

5.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2015 7.869 7.912 7.611 7.869 2,022,765 -0.01(-0.18%)
Sep 29, 2015 8.341 8.384 7.869 7.883 2,198,040 -0.52(-6.14%)
Sep 28, 2015 8.958 8.972 8.327 8.399 1,955,822 -0.59(-6.54%)
Sep 25, 2015 9.087 9.115 8.943 8.986 2,054,657 -0.10(-1.10%)
Sep 24, 2015 9.173 9.216 8.972 9.087 1,411,110 -0.13(-1.40%)
Sep 23, 2015 9.119 9.271 9.091 9.216 1,196,238 +0.08(+0.91%)
Sep 22, 2015 8.995 9.161 8.939 9.133 1,150,482 +0.10(+1.07%)
Sep 21, 2015 9.036 9.091 8.912 9.036 1,999,043 -0.19(-2.10%)
Sep 18, 2015 9.119 9.243 9.078 9.230 1,144,999 +0.03(+0.30%)
Sep 17, 2015 9.036 9.299 8.981 9.202 587,315 +0.14(+1.52%)
Sep 16, 2015 9.078 9.167 9.022 9.064 590,699 +0.00(+0.00%)
Sep 15, 2015 9.050 9.091 8.898 9.064 936,217 +0.00(+0.00%)
Sep 14, 2015 9.202 9.257 8.995 9.064 598,647 +0.08(+0.92%)
Sep 11, 2015 8.774 8.981 8.760 8.981 686,356 +0.17(+1.88%)
Sep 10, 2015 8.857 8.870 8.732 8.815 613,782 -0.04(-0.47%)
Sep 09, 2015 9.036 9.050 8.843 8.857 507,456 -0.07(-0.77%)
Sep 08, 2015 8.829 8.953 8.829 8.926 476,137 +0.11(+1.25%)
Sep 04, 2015 8.857 8.815 8.815 8.815 350,009 -0.10(-1.09%)
Sep 03, 2015 8.939 8.981 8.870 8.912 426,746 +0.01(+0.16%)
Sep 02, 2015 8.898 8.967 8.843 8.898 822,164 +0.01(+0.16%)
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.