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

New York Mtge Trust (NQ: NYMT )

6.270 +0.040 (+0.64%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 15, 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 (%)
Jun 30, 2016 9.955 9.972 9.760 9.955 482,860 +0.00(+0.00%)
Jun 29, 2016 9.776 9.988 9.760 9.955 498,003 +0.20(+2.01%)
Jun 28, 2016 9.547 9.792 9.515 9.760 408,558 +0.28(+2.93%)
Jun 27, 2016 9.711 9.841 9.417 9.482 748,663 -0.24(-2.52%)
Jun 24, 2016 9.482 9.996 9.400 9.727 878,807 -0.05(-0.50%)
Jun 23, 2016 9.711 9.874 9.205 9.776 1,407,302 -0.10(-0.99%)
Jun 22, 2016 10.34 10.34 9.607 9.874 2,030,303 -0.50(-4.84%)
Jun 21, 2016 10.44 10.45 10.33 10.38 777,493 -0.02(-0.15%)
Jun 20, 2016 10.31 10.49 10.24 10.39 744,926 +0.13(+1.22%)
Jun 17, 2016 10.17 10.28 10.05 10.27 1,474,121 +0.24(+2.35%)
Jun 16, 2016 9.984 10.05 9.905 10.03 452,205 +0.08(+0.79%)
Jun 15, 2016 9.827 9.984 9.779 9.952 351,568 +0.13(+1.28%)
Jun 14, 2016 9.811 9.883 9.685 9.827 526,485 -0.02(-0.16%)
Jun 13, 2016 9.905 9.937 9.827 9.842 463,022 -0.09(-0.95%)
Jun 10, 2016 10.02 10.06 9.848 9.937 626,356 -0.02(-0.16%)
Jun 09, 2016 9.858 10.03 9.843 9.952 617,175 +0.08(+0.79%)
Jun 08, 2016 9.638 9.874 9.607 9.874 511,373 +0.24(+2.44%)
Jun 07, 2016 9.607 9.670 9.528 9.638 412,447 +0.06(+0.66%)
Jun 06, 2016 9.560 9.638 9.513 9.576 601,219 +0.02(+0.16%)
Jun 03, 2016 9.576 9.638 9.419 9.560 524,656 -0.03(-0.33%)
Jun 02, 2016 9.419 9.607 9.403 9.591 490,284 +0.19(+2.00%)
Jun 01, 2016 9.340 9.403 9.262 9.403 428,017 +0.06(+0.67%)
May 31, 2016 9.152 9.371 9.058 9.340 716,089 +0.22(+2.41%)
May 27, 2016 9.073 9.120 9.120 9.120 528,679 +0.06(+0.69%)
May 26, 2016 9.026 9.081 8.979 9.058 296,817 +0.03(+0.35%)
May 25, 2016 8.979 9.026 8.869 9.026 278,015 +0.05(+0.52%)
May 24, 2016 8.916 8.995 8.869 8.979 323,574 +0.11(+1.24%)
May 23, 2016 8.759 8.869 8.728 8.869 305,230 +0.11(+1.25%)
May 20, 2016 8.869 8.869 8.696 8.759 445,647 -0.03(-0.36%)
May 19, 2016 8.728 8.822 8.681 8.791 461,165 +0.06(+0.72%)
May 18, 2016 8.791 8.971 8.649 8.728 375,427 -0.13(-1.42%)
May 17, 2016 8.932 9.026 8.792 8.853 762,357 -0.08(-0.88%)
May 16, 2016 8.932 9.026 8.838 8.932 419,685 +0.03(+0.35%)
May 13, 2016 8.869 8.869 8.744 8.901 506,434 -0.03(-0.35%)
May 12, 2016 8.963 9.010 8.842 8.932 301,907 -0.03(-0.35%)
May 11, 2016 8.963 9.073 8.901 8.963 349,348 +0.00(+0.00%)
May 10, 2016 9.010 9.010 8.792 8.963 361,966 +0.02(+0.18%)
May 09, 2016 8.696 8.979 8.602 8.948 604,675 +0.28(+3.26%)
May 06, 2016 8.367 8.696 8.367 8.665 438,226 +0.25(+2.99%)
May 05, 2016 8.210 8.508 8.194 8.414 627,207 +0.22(+2.68%)
May 04, 2016 7.802 8.241 7.802 8.194 621,813 +0.24(+2.96%)
May 03, 2016 8.084 8.084 7.841 7.959 538,718 -0.11(-1.36%)
May 02, 2016 8.163 8.225 7.990 8.069 392,691 -0.09(-1.15%)
Apr 29, 2016 8.084 8.178 8.021 8.163 331,147 +0.05(+0.58%)
Apr 28, 2016 8.163 8.194 8.084 8.116 325,759 -0.05(-0.58%)
Apr 27, 2016 8.210 8.241 8.084 8.163 302,029 +0.00(+0.00%)
Apr 26, 2016 7.959 8.194 7.939 8.163 719,320 +0.22(+2.77%)
Apr 25, 2016 8.006 8.006 7.880 7.943 447,444 +0.00(+0.00%)
Apr 22, 2016 7.817 7.948 7.802 7.943 368,039 +0.08(+1.00%)
Apr 21, 2016 7.959 8.006 7.770 7.864 404,875 -0.05(-0.60%)
Apr 20, 2016 7.849 8.006 7.817 7.912 495,871 +0.11(+1.41%)
Apr 19, 2016 7.739 7.817 7.692 7.802 248,609 +0.08(+1.02%)
Apr 18, 2016 7.645 7.723 7.613 7.723 237,327 +0.02(+0.20%)
Apr 15, 2016 7.676 7.762 7.582 7.708 167,334 +0.00(+0.00%)
Apr 14, 2016 7.786 7.833 7.645 7.708 205,914 -0.02(-0.20%)
Apr 13, 2016 7.692 7.739 7.551 7.723 369,820 +0.11(+1.44%)
Apr 12, 2016 7.488 7.645 7.441 7.613 341,327 +0.14(+1.89%)
Apr 11, 2016 7.284 7.519 7.252 7.472 434,853 +0.19(+2.59%)
Apr 08, 2016 7.331 7.441 7.268 7.284 340,549 -0.02(-0.22%)
Apr 07, 2016 7.284 7.401 7.268 7.299 298,069 -0.05(-0.64%)
Apr 06, 2016 7.362 7.394 7.299 7.346 200,243 +0.02(+0.21%)
Apr 05, 2016 7.268 7.378 7.268 7.331 242,540 +0.03(+0.43%)
Apr 04, 2016 7.346 7.409 7.299 7.299 315,552 -0.09(-1.27%)
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.