Indicators

New York Mtge Trust (NQ: NYMT )

5.970 -0.020 (-0.33%)

Streaming Delayed Price Updated: 12:15 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	13.46	13.46	13.33	13.40	762,630	-0.13(-0.98%)
Sep 27, 2018	13.40	13.55	13.37	13.53	540,069	+0.18(+1.32%)
Sep 26, 2018	13.57	13.64	13.31	13.35	1,088,527	-0.07(-0.49%)
Sep 25, 2018	13.44	13.44	13.38	13.42	884,301	+0.04(+0.32%)
Sep 24, 2018	13.50	13.53	13.35	13.38	791,690	-0.09(-0.63%)
Sep 21, 2018	13.35	13.48	13.35	13.46	2,236,138	+0.09(+0.64%)
Sep 20, 2018	13.33	13.40	13.27	13.38	551,361	+0.06(+0.48%)
Sep 19, 2018	13.44	13.48	13.29	13.31	964,625	-0.13(-0.95%)
Sep 18, 2018	13.44	13.46	13.40	13.44	714,248	+0.00(+0.00%)
Sep 17, 2018	13.44	13.50	13.35	13.44	638,479	+0.02(+0.16%)
Sep 14, 2018	13.44	13.53	13.40	13.42	452,196	-0.04(-0.32%)
Sep 13, 2018	13.53	13.57	13.44	13.46	529,812	-0.06(-0.47%)
Sep 12, 2018	13.63	13.72	13.44	13.53	630,549	-0.13(-0.94%)
Sep 11, 2018	13.70	13.72	13.61	13.65	489,200	-0.04(-0.31%)
Sep 10, 2018	13.78	13.87	13.65	13.70	601,487	-0.04(-0.31%)
Sep 07, 2018	13.85	13.85	13.67	13.74	533,242	-0.09(-0.62%)
Sep 06, 2018	13.67	13.89	13.67	13.82	657,945	+0.17(+1.25%)
Sep 05, 2018	13.63	13.70	13.59	13.65	628,386	+0.06(+0.47%)

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.