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

New York Mtge Trust (NQ: NYMT )

6.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2023 8.689 8.719 8.582 8.592 531,005 -0.07(-0.79%)
Nov 29, 2023 8.523 8.709 8.513 8.660 615,567 +0.21(+2.43%)
Nov 28, 2023 8.425 8.484 8.264 8.455 555,767 +0.01(+0.12%)
Nov 27, 2023 8.406 8.445 8.337 8.445 485,027 +0.04(+0.47%)
Nov 24, 2023 8.425 8.484 8.388 8.406 140,172 -0.03(-0.35%)
Nov 22, 2023 8.445 8.508 8.401 8.435 381,870 +0.04(+0.47%)
Nov 21, 2023 8.367 8.465 8.327 8.396 493,880 -0.04(-0.46%)
Nov 20, 2023 8.377 8.494 8.284 8.435 657,512 +0.06(+0.70%)
Nov 17, 2023 8.279 8.377 8.259 8.377 1,020,416 +0.19(+2.27%)
Nov 16, 2023 8.249 8.298 8.122 8.191 668,395 -0.07(-0.83%)
Nov 15, 2023 8.113 8.269 8.083 8.259 758,127 +0.13(+1.56%)
Nov 14, 2023 7.771 8.132 7.771 8.132 791,958 +0.51(+6.67%)
Nov 13, 2023 7.702 7.712 7.590 7.624 372,753 -0.13(-1.64%)
Nov 10, 2023 7.712 7.751 7.648 7.751 590,469 +0.10(+1.28%)
Nov 09, 2023 7.819 7.863 7.624 7.653 429,793 -0.15(-1.88%)
Nov 08, 2023 7.819 7.819 7.702 7.800 326,204 -0.01(-0.13%)
Nov 07, 2023 7.741 7.819 7.609 7.810 480,353 +0.09(+1.14%)
Nov 06, 2023 7.819 7.868 7.663 7.722 717,471 -0.10(-1.25%)
Nov 03, 2023 7.751 7.955 7.751 7.819 831,626 +0.17(+2.17%)
Nov 02, 2023 7.477 7.653 7.067 7.653 1,226,423 -0.10(-1.26%)
Nov 01, 2023 7.614 7.761 7.526 7.751 726,408 +0.14(+1.80%)
Oct 31, 2023 7.575 7.697 7.546 7.614 678,708 +0.09(+1.17%)
Oct 30, 2023 7.487 7.575 7.443 7.526 771,194 +0.12(+1.58%)
Oct 27, 2023 7.458 7.526 7.350 7.409 718,782 +0.00(+0.00%)
Oct 26, 2023 7.253 7.507 7.253 7.409 611,660 +0.18(+2.43%)
Oct 25, 2023 7.448 7.526 7.233 7.233 774,774 -0.29(-3.90%)
Oct 24, 2023 7.526 7.702 7.516 7.526 582,062 +0.00(+0.00%)
Oct 23, 2023 7.595 7.668 7.394 7.526 607,789 -0.11(-1.41%)
Oct 20, 2023 7.702 7.791 7.624 7.634 691,645 -0.08(-1.01%)
Oct 19, 2023 8.064 8.064 7.702 7.712 1,127,441 -0.34(-4.25%)
Oct 18, 2023 8.269 8.298 8.039 8.054 443,207 -0.26(-3.17%)
Oct 17, 2023 8.328 8.396 8.298 8.318 518,784 -0.09(-1.05%)
Oct 16, 2023 8.279 8.425 8.249 8.406 595,049 +0.17(+2.02%)
Oct 13, 2023 8.484 8.484 8.220 8.240 628,088 -0.17(-1.98%)
Oct 12, 2023 8.543 8.562 8.318 8.406 326,895 -0.16(-1.83%)
Oct 11, 2023 8.435 8.572 8.435 8.562 384,072 +0.15(+1.74%)
Oct 10, 2023 8.386 8.474 8.367 8.416 596,735 +0.04(+0.47%)
Oct 09, 2023 8.044 8.425 8.044 8.377 506,599 +0.24(+3.00%)
Oct 06, 2023 8.015 8.152 7.956 8.132 772,792 +0.09(+1.09%)
Oct 05, 2023 7.927 8.103 7.859 8.044 568,078 +0.09(+1.11%)
Oct 04, 2023 8.025 8.034 7.756 7.956 715,658 -0.01(-0.12%)
Oct 03, 2023 8.113 8.147 7.859 7.966 895,737 -0.18(-2.16%)
Oct 02, 2023 8.249 8.269 8.069 8.142 924,865 -0.16(-1.88%)
Sep 29, 2023 8.289 8.446 8.259 8.298 696,191 +0.05(+0.59%)
Sep 28, 2023 8.142 8.279 8.093 8.249 605,595 +0.10(+1.20%)
Sep 27, 2023 8.249 8.289 8.108 8.152 535,055 -0.06(-0.71%)
Sep 26, 2023 8.396 8.396 8.206 8.210 871,184 -0.22(-2.67%)
Sep 25, 2023 8.455 8.514 8.401 8.435 855,732 -0.09(-1.03%)
Sep 22, 2023 8.279 8.552 8.259 8.523 666,154 +0.25(+3.07%)
Sep 21, 2023 8.787 8.797 8.269 8.269 1,187,102 -0.58(-6.52%)
Sep 20, 2023 9.051 9.119 8.846 8.846 1,185,727 -0.23(-2.58%)
Sep 19, 2023 9.090 9.151 9.033 9.080 943,006 +0.00(+0.00%)
Sep 18, 2023 9.156 9.166 9.042 9.080 920,475 -0.02(-0.21%)
Sep 15, 2023 9.042 9.109 8.982 9.099 1,849,815 +0.06(+0.63%)
Sep 14, 2023 8.976 9.080 8.957 9.042 638,469 +0.15(+1.70%)
Sep 13, 2023 8.853 8.900 8.815 8.891 751,084 +0.07(+0.75%)
Sep 12, 2023 8.777 8.929 8.754 8.825 560,782 +0.07(+0.76%)
Sep 11, 2023 8.758 8.787 8.687 8.758 449,505 +0.04(+0.43%)
Sep 08, 2023 8.711 8.806 8.711 8.720 695,751 +0.01(+0.11%)
Sep 07, 2023 8.768 8.796 8.664 8.711 719,086 -0.02(-0.22%)
Sep 06, 2023 8.806 8.844 8.720 8.730 516,255 -0.08(-0.86%)
Sep 05, 2023 8.995 9.014 8.787 8.806 657,810 -0.26(-2.82%)
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.