Indicators

New York Mtge Trust (NQ: NYMT )

5.900 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	11.96	11.96	11.84	11.88	267,476	-0.06(-0.49%)
Sep 28, 2017	11.90	11.97	11.80	11.94	497,583	+0.02(+0.16%)
Sep 27, 2017	11.92	11.97	11.82	11.92	495,405	+0.02(+0.16%)
Sep 26, 2017	11.99	11.99	11.86	11.90	527,331	-0.10(-0.81%)
Sep 25, 2017	11.97	12.01	11.88	11.99	463,736	+0.02(+0.16%)
Sep 22, 2017	11.92	11.98	11.88	11.97	713,692	+0.04(+0.32%)
Sep 21, 2017	11.90	11.96	11.84	11.94	686,096	+0.07(+0.63%)
Sep 20, 2017	12.03	12.03	11.81	11.86	559,422	-0.13(-1.09%)
Sep 19, 2017	12.03	12.03	11.92	11.99	494,778	+0.02(+0.16%)
Sep 18, 2017	11.97	12.01	11.86	11.97	473,781	+0.04(+0.31%)
Sep 15, 2017	11.79	11.94	11.76	11.94	1,277,750	+0.17(+1.43%)
Sep 14, 2017	11.64	11.77	11.64	11.77	426,655	+0.13(+1.13%)
Sep 13, 2017	11.71	11.77	11.64	11.64	382,845	-0.09(-0.80%)
Sep 12, 2017	11.71	11.82	11.69	11.73	460,550	+0.04(+0.32%)
Sep 11, 2017	11.66	11.71	11.62	11.69	308,702	+0.13(+1.13%)
Sep 08, 2017	11.54	11.64	11.54	11.56	217,405	-0.02(-0.16%)
Sep 07, 2017	11.71	11.71	11.54	11.58	343,609	-0.09(-0.80%)
Sep 06, 2017	11.66	11.73	11.60	11.67	329,297	+0.02(+0.16%)
Sep 05, 2017	11.82	11.87	11.61	11.66	368,661	-0.17(-1.42%)

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.