Indicators

New York Mtge Trust (NQ: NYMT )

6.330 +0.060 (+0.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.38	10.50	10.09	10.12	1,125,662	-0.25(-2.42%)
Apr 28, 2022	9.873	10.47	9.715	10.38	1,133,336	+0.38(+3.77%)
Apr 27, 2022	9.904	10.06	9.810	9.998	1,463,262	+0.13(+1.27%)
Apr 26, 2022	10.19	10.25	9.873	9.873	1,631,753	-0.35(-3.38%)
Apr 25, 2022	10.19	10.25	9.967	10.22	1,783,254	+0.03(+0.31%)
Apr 22, 2022	10.41	10.41	10.16	10.19	1,356,979	-0.19(-1.82%)
Apr 21, 2022	10.50	10.66	10.36	10.38	1,479,000	+0.00(+0.00%)
Apr 20, 2022	10.47	10.60	10.34	10.38	1,483,729	+0.03(+0.30%)
Apr 19, 2022	10.75	10.88	10.34	10.34	2,411,680	-0.47(-4.36%)
Apr 18, 2022	11.00	11.04	10.75	10.82	1,406,872	-0.19(-1.71%)
Apr 14, 2022	11.07	11.16	10.94	11.00	579,927	+0.00(+0.00%)
Apr 13, 2022	10.82	11.07	10.72	11.00	1,677,534	+0.19(+1.74%)
Apr 12, 2022	10.85	11.04	10.77	10.82	2,208,972	-0.03(-0.29%)
Apr 11, 2022	10.82	11.00	10.75	10.85	1,060,212	+0.03(+0.29%)
Apr 08, 2022	10.72	10.91	10.63	10.82	1,201,440	+0.13(+1.18%)
Apr 07, 2022	10.97	11.05	10.63	10.69	1,614,682	-0.22(-2.02%)
Apr 06, 2022	11.07	11.16	10.85	10.91	1,762,520	-0.25(-2.25%)
Apr 05, 2022	11.51	11.59	11.16	11.16	1,245,609	-0.31(-2.74%)
Apr 04, 2022	11.54	11.54	11.22	11.48	1,085,341	+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.