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

New York Mtge Trust (NQ: NYMT )

6.530 -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2008 0.0022 0.0023 0.0022 0.0023 30,722,516 +0.00(+9.31%)
Sep 29, 2008 0.0021 0.0021 0.0019 0.0021 3,439,098 -0.00(-1.36%)
Sep 26, 2008 0.0022 0.0022 0.0018 0.0021 15,291,058 -0.00(-9.54%)
Sep 25, 2008 0.0022 0.0024 0.0021 0.0023 5,065,510 +0.00(+24.52%)
Sep 24, 2008 0.0022 0.0024 0.0018 0.0019 5,468,638 -0.00(-23.46%)
Sep 23, 2008 0.0025 0.0025 0.0025 0.0025 139,009 -0.00(-2.01%)
Sep 22, 2008 0.0026 0.0026 0.0025 0.0025 3,528,064 -0.00(-9.38%)
Sep 19, 2008 0.0026 0.0032 0.0022 0.0028 44,245,372 +0.00(+28.00%)
Sep 18, 2008 0.0022 0.0023 0.0018 0.0022 58,452,156 -0.00(-8.81%)
Sep 17, 2008 0.0023 0.0024 0.0023 0.0024 2,274,197 +0.00(+0.92%)
Sep 16, 2008 0.0024 0.0024 0.0023 0.0023 6,626,588 -0.00(-8.43%)
Sep 15, 2008 0.0027 0.0028 0.0023 0.0026 4,170,288 -0.00(-9.64%)
Sep 11, 2008 0.0029 0.0028 0.0028 0.0028 13,761,952 -0.00(-5.58%)
Sep 10, 2008 0.0030 0.0030 0.0030 0.0030 973,067 -0.00(-4.94%)
Sep 09, 2008 0.0031 0.0032 0.0031 0.0032 489,591,872 +0.00(+0.00%)
Sep 08, 2008 0.0034 0.0034 0.0030 0.0032 695,048 +0.00(+5.02%)
Sep 05, 2008 0.0029 0.0030 0.0029 0.0030 3,434,927 +0.00(+0.72%)
Sep 04, 2008 0.0031 0.0031 0.0030 0.0030 2,919,202 -0.00(-1.19%)
Sep 03, 2008 0.0030 0.0030 0.0030 0.0030 2,377,064 -0.00(-0.94%)
Sep 02, 2008 0.0031 0.0031 0.0031 0.0031 139,009 -0.00(-4.07%)
Aug 29, 2008 0.0031 0.0032 0.0030 0.0032 11,231,977 -0.00(-0.22%)
Aug 28, 2008 0.0034 0.0034 0.0031 0.0032 25,043,972 -0.00(-5.95%)
Aug 27, 2008 0.0034 0.0034 0.0032 0.0034 8,305,824 -0.00(-0.84%)
Aug 26, 2008 0.0034 0.0034 0.0030 0.0034 120,967,560 +0.00(+4.86%)
Aug 25, 2008 0.0030 0.0034 0.0030 0.0033 90,078,232 +0.00(+2.49%)
Aug 22, 2008 0.0030 0.0032 0.0030 0.0032 419,809 +0.00(+0.45%)
Aug 21, 2008 0.0032 0.0032 0.0031 0.0032 56,201,588 -0.00(-1.12%)
Aug 20, 2008 0.0034 0.0034 0.0030 0.0032 61,164,232 -0.00(-0.22%)
Aug 19, 2008 0.0030 0.0032 0.0030 0.0032 597,741 +0.00(+1.59%)
Aug 18, 2008 0.0033 0.0033 0.0031 0.0032 15,995,837 -0.00(-3.73%)
Aug 15, 2008 0.0035 0.0035 0.0033 0.0033 1,668,115 -0.00(-4.00%)
Aug 14, 2008 0.0034 0.0034 0.0033 0.0034 1,010,599 +0.00(+1.06%)
Aug 13, 2008 0.0034 0.0034 0.0034 0.0034 973,067 -0.00(-0.70%)
Aug 12, 2008 0.0033 0.0034 0.0033 0.0034 3,807,473 +0.00(+0.70%)
Aug 11, 2008 0.0035 0.0035 0.0033 0.0034 6,785,059 -0.00(-3.29%)
Aug 08, 2008 0.0035 0.0035 0.0035 0.0035 278,019 -0.00(-2.80%)
Aug 07, 2008 0.0036 0.0036 0.0036 0.0036 6,956,041 +0.00(+0.00%)
Aug 06, 2008 0.0036 0.0036 0.0036 0.0036 417,028 +0.00(+2.04%)
Aug 05, 2008 0.0035 0.0037 0.0035 0.0035 9,087,059 +0.00(+0.00%)
Aug 04, 2008 0.0036 0.0036 0.0035 0.0035 9,337,276 -0.00(-4.30%)
Aug 01, 2008 0.0036 0.0037 0.0036 0.0037 2,641,182 -0.00(-10.80%)
Jul 31, 2008 0.0039 0.0042 0.0039 0.0041 7,881,845 +0.00(+9.33%)
Jul 30, 2008 0.0035 0.0039 0.0037 0.0038 7,089,490 +0.00(+9.38%)
Jul 29, 2008 0.0035 0.0037 0.0035 0.0035 2,181,061 +0.00(+1.05%)
Jul 28, 2008 0.0038 0.0038 0.0034 0.0034 5,331,019 -0.00(-5.19%)
Jul 25, 2008 0.0036 0.0036 0.0036 0.0036 2,919,202 +0.00(+2.66%)
Jul 24, 2008 0.0037 0.0038 0.0035 0.0035 4,490,010 +0.00(+0.52%)
Jul 23, 2008 0.0035 0.0035 0.0034 0.0035 5,143,356 -0.00(-7.52%)
Jul 22, 2008 0.0037 0.0038 0.0034 0.0038 10,397,919 +0.00(+3.18%)
Jul 21, 2008 0.0036 0.0037 0.0036 0.0037 793,744 -0.00(-5.78%)
Jul 18, 2008 0.0039 0.0039 0.0039 0.0039 417,028 +0.00(+2.86%)
Jul 17, 2008 0.0039 0.0039 0.0036 0.0038 7,298,005 +0.00(+0.19%)
Jul 16, 2008 0.0035 0.0038 0.0035 0.0038 3,839,445 +0.00(+4.80%)
Jul 15, 2008 0.0033 0.0036 0.0033 0.0036 1,807,125 -0.00(-0.99%)
Jul 14, 2008 0.0036 0.0039 0.0036 0.0036 6,634,929 -0.00(-0.98%)
Jul 11, 2008 0.0037 0.0040 0.0036 0.0037 4,793,051 -0.00(-0.58%)
Jul 10, 2008 0.0038 0.0038 0.0037 0.0037 1,807,125 -0.00(-1.91%)
Jul 09, 2008 0.0036 0.0038 0.0036 0.0038 83,818,632 -0.00(-0.19%)
Jul 08, 2008 0.0036 0.0038 0.0036 0.0038 141,782,864 +0.00(+4.59%)
Jul 07, 2008 0.0039 0.0040 0.0032 0.0036 63,107,588 -0.00(-12.26%)
Jul 04, 2008 0.0039 0.0042 0.0039 0.0041 625,543 +0.00(+0.00%)
Jul 03, 2008 0.0039 0.0042 0.0039 0.0041 625,543 -0.00(-2.89%)
Jul 02, 2008 0.0042 0.0042 0.0042 0.0042 828,497 +0.00(+1.38%)
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.