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, 2022 7.574 8.016 7.552 7.948 2,406,907 +0.34(+4.46%)
Sep 29, 2022 7.710 7.710 7.031 7.608 2,234,697 -0.20(-2.61%)
Sep 28, 2022 7.574 7.914 7.557 7.812 1,206,042 +0.31(+4.07%)
Sep 27, 2022 7.506 7.608 7.303 7.506 2,062,513 +0.14(+1.84%)
Sep 26, 2022 8.050 8.118 7.337 7.371 3,028,583 -0.68(-8.44%)
Sep 23, 2022 8.559 8.593 7.948 8.050 1,897,338 -0.51(-5.95%)
Sep 22, 2022 8.951 8.951 8.494 8.559 1,584,561 -0.33(-3.68%)
Sep 21, 2022 9.147 9.180 8.853 8.886 1,237,249 -0.16(-1.80%)
Sep 20, 2022 9.147 9.147 8.951 9.049 1,087,931 -0.16(-1.77%)
Sep 19, 2022 9.082 9.274 9.082 9.213 857,656 +0.00(+0.00%)
Sep 16, 2022 9.017 9.213 8.853 9.213 1,871,611 +0.13(+1.44%)
Sep 15, 2022 9.147 9.260 9.049 9.082 1,043,160 -0.13(-1.42%)
Sep 14, 2022 9.049 9.245 8.984 9.213 1,007,923 +0.16(+1.81%)
Sep 13, 2022 9.082 9.266 8.984 9.049 1,282,476 -0.33(-3.48%)
Sep 12, 2022 9.409 9.507 9.213 9.376 655,830 +0.07(+0.70%)
Sep 09, 2022 9.115 9.376 9.066 9.311 545,861 +0.26(+2.89%)
Sep 08, 2022 9.049 9.049 8.886 9.049 624,985 +0.00(+0.00%)
Sep 07, 2022 8.788 9.049 8.690 9.049 918,250 +0.29(+3.36%)
Sep 06, 2022 9.082 9.082 8.592 8.755 1,424,771 -0.26(-2.90%)
Sep 02, 2022 9.049 9.147 8.919 9.017 897,666 +0.07(+0.73%)
Sep 01, 2022 9.180 9.245 8.755 8.951 828,646 -0.20(-2.14%)
Aug 31, 2022 9.278 9.311 9.082 9.147 635,566 -0.03(-0.36%)
Aug 30, 2022 9.507 9.540 9.180 9.180 438,199 -0.23(-2.43%)
Aug 29, 2022 9.409 9.507 9.327 9.409 392,618 -0.07(-0.69%)
Aug 26, 2022 9.768 9.768 9.441 9.474 476,189 -0.20(-2.03%)
Aug 25, 2022 9.540 9.703 9.474 9.670 474,050 +0.20(+2.07%)
Aug 24, 2022 9.507 9.572 9.376 9.474 631,415 +0.00(+0.00%)
Aug 23, 2022 9.343 9.507 9.343 9.474 558,559 +0.13(+1.40%)
Aug 22, 2022 9.572 9.572 9.311 9.343 641,956 -0.26(-2.72%)
Aug 19, 2022 9.801 9.866 9.572 9.605 1,940,953 -0.26(-2.65%)
Aug 18, 2022 9.932 10.03 9.866 9.866 718,064 -0.10(-0.98%)
Aug 17, 2022 9.997 10.03 9.801 9.964 735,846 -0.13(-1.29%)
Aug 16, 2022 9.964 10.13 9.866 10.09 556,931 +0.10(+0.98%)
Aug 15, 2022 9.899 10.03 9.834 9.997 534,640 +0.00(+0.00%)
Aug 12, 2022 9.866 9.997 9.834 9.997 607,338 +0.13(+1.32%)
Aug 11, 2022 10.03 10.09 9.801 9.866 635,302 -0.03(-0.33%)
Aug 10, 2022 9.801 9.997 9.801 9.899 814,212 +0.23(+2.36%)
Aug 09, 2022 9.801 9.801 9.605 9.670 655,017 -0.20(-1.99%)
Aug 08, 2022 9.801 9.932 9.703 9.866 647,731 +0.20(+2.03%)
Aug 05, 2022 9.540 9.768 9.540 9.670 934,293 -0.10(-1.00%)
Aug 04, 2022 10.13 10.19 9.670 9.768 1,175,862 -0.42(-4.17%)
Aug 03, 2022 10.09 10.32 9.997 10.19 763,397 +0.03(+0.32%)
Aug 02, 2022 10.32 10.32 10.13 10.16 761,902 -0.26(-2.51%)
Aug 01, 2022 10.26 10.49 9.997 10.42 691,339 +0.16(+1.59%)
Jul 29, 2022 10.39 10.55 10.23 10.26 1,103,003 -0.10(-0.95%)
Jul 28, 2022 9.932 10.36 9.932 10.36 849,258 +0.42(+4.28%)
Jul 27, 2022 9.572 9.932 9.523 9.932 594,429 +0.42(+4.47%)
Jul 26, 2022 9.474 9.670 9.474 9.507 583,689 -0.10(-1.02%)
Jul 25, 2022 9.605 9.638 9.474 9.605 820,971 +0.13(+1.38%)
Jul 22, 2022 9.474 9.670 9.343 9.474 607,181 +0.00(+0.00%)
Jul 21, 2022 9.409 9.474 9.131 9.474 653,186 +0.10(+1.05%)
Jul 20, 2022 9.409 9.474 9.245 9.376 710,383 +0.03(+0.35%)
Jul 19, 2022 8.886 9.404 8.886 9.343 1,358,994 +0.42(+4.76%)
Jul 18, 2022 9.245 9.262 8.788 8.919 1,257,307 -0.29(-3.19%)
Jul 15, 2022 9.147 9.278 8.853 9.213 722,554 +0.26(+2.92%)
Jul 14, 2022 9.147 9.147 8.853 8.951 635,334 -0.26(-2.84%)
Jul 13, 2022 9.180 9.278 9.017 9.213 643,096 +0.07(+0.71%)
Jul 12, 2022 9.115 9.311 9.049 9.147 548,472 +0.03(+0.36%)
Jul 11, 2022 9.278 9.376 9.082 9.115 600,292 -0.20(-2.11%)
Jul 08, 2022 9.343 9.376 9.180 9.311 584,602 -0.03(-0.35%)
Jul 07, 2022 9.147 9.409 9.136 9.343 975,646 +0.26(+2.88%)
Jul 06, 2022 9.311 9.474 8.935 9.082 1,256,549 -0.26(-2.80%)
Jul 05, 2022 9.213 9.376 8.951 9.343 1,295,614 +0.07(+0.70%)
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.