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, 2020 7.056 7.191 6.866 6.920 1,390,130 -0.11(-1.54%)
Sep 29, 2020 7.110 7.137 6.811 7.028 872,257 -0.14(-1.89%)
Sep 28, 2020 6.893 7.273 6.893 7.164 1,383,044 +0.33(+4.76%)
Sep 25, 2020 6.648 6.866 6.594 6.838 787,420 +0.19(+2.86%)
Sep 24, 2020 6.757 6.866 6.540 6.648 1,031,851 -0.03(-0.41%)
Sep 23, 2020 7.110 7.245 6.648 6.676 1,456,483 -0.37(-5.20%)
Sep 22, 2020 7.016 7.095 6.936 7.042 973,990 +0.11(+1.52%)
Sep 21, 2020 7.253 7.253 6.910 6.936 2,225,213 -0.16(-2.23%)
Sep 18, 2020 7.279 7.345 7.068 7.095 2,686,842 -0.13(-1.82%)
Sep 17, 2020 7.200 7.332 7.121 7.227 966,020 -0.08(-1.08%)
Sep 16, 2020 7.068 7.438 6.963 7.306 2,514,134 +0.32(+4.53%)
Sep 15, 2020 7.095 7.147 6.884 6.989 1,106,318 +0.16(+2.32%)
Sep 14, 2020 6.541 6.857 6.435 6.831 1,356,439 +0.29(+4.44%)
Sep 11, 2020 6.567 6.594 6.330 6.541 1,280,178 +0.03(+0.40%)
Sep 10, 2020 6.699 6.752 6.514 6.514 939,538 -0.18(-2.76%)
Sep 09, 2020 6.805 6.805 6.646 6.699 1,691,976 -0.05(-0.78%)
Sep 08, 2020 6.725 6.857 6.699 6.752 943,331 -0.08(-1.16%)
Sep 04, 2020 6.857 6.884 6.567 6.831 1,143,379 +0.03(+0.39%)
Sep 03, 2020 6.884 7.068 6.725 6.805 1,278,806 -0.08(-1.15%)
Sep 02, 2020 7.042 7.042 6.752 6.884 740,074 +0.00(+0.00%)
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.