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 +0.060 (+0.96%)
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 (%)
Oct 31, 2008 1.190 1.305 1.177 1.305 3,439 +0.06(+4.62%)
Oct 30, 2008 1.279 1.279 1.247 1.247 625 +0.03(+2.63%)
Oct 28, 2008 1.279 1.215 1.215 1.215 11,411 -0.12(-9.09%)
Oct 27, 2008 1.311 1.337 1.305 1.337 867 -0.15(-9.91%)
Oct 24, 2008 1.484 1.484 1.484 1.484 156 +0.13(+9.95%)
Oct 23, 2008 1.350 1.350 1.350 1.350 312 -0.09(-6.22%)
Oct 22, 2008 1.599 1.599 1.439 1.439 30,365 -0.27(-15.73%)
Oct 21, 2008 1.567 1.855 1.567 1.708 20,552 +0.04(+2.69%)
Oct 20, 2008 1.680 1.680 1.599 1.663 8,081 -0.10(-5.45%)
Oct 17, 2008 1.676 1.919 1.535 1.759 13,146 -0.06(-3.17%)
Oct 16, 2008 1.567 1.823 1.279 1.817 6,158 -0.03(-1.39%)
Oct 15, 2008 1.842 1.842 1.842 1.842 156 -0.04(-2.37%)
Oct 14, 2008 1.612 1.887 1.612 1.887 1,094 -0.03(-1.67%)
Oct 13, 2008 1.606 1.919 1.606 1.919 312 +0.00(+0.00%)
Oct 10, 2008 1.670 1.919 1.670 1.919 479 +0.00(+0.00%)
Oct 09, 2008 1.951 1.951 1.676 1.919 238,609 -0.29(-13.29%)
Oct 08, 2008 2.431 2.431 1.561 2.213 62,152 -0.31(-12.41%)
Oct 07, 2008 1.932 2.796 1.932 2.527 49,994 +0.61(+31.67%)
Oct 06, 2008 2.245 2.245 1.778 1.919 11,301 -0.23(-10.71%)
Oct 03, 2008 2.169 2.169 1.926 2.149 625 -0.12(-5.35%)
Oct 02, 2008 2.105 2.271 1.759 2.271 9,132 +0.35(+18.33%)
Oct 01, 2008 1.919 1.919 1.836 1.919 23,868 -0.11(-5.36%)
Sep 30, 2008 1.938 2.028 1.919 2.028 34,548 +0.17(+9.31%)
Sep 29, 2008 1.893 1.893 1.702 1.855 3,867 -0.03(-1.36%)
Sep 26, 2008 1.919 1.983 1.599 1.881 17,195 -0.20(-9.54%)
Sep 25, 2008 1.919 2.169 1.881 2.079 5,696 +0.41(+24.52%)
Sep 24, 2008 1.983 2.105 1.599 1.670 6,149 -0.51(-23.46%)
Sep 23, 2008 2.181 2.181 2.181 2.181 156 -0.04(-2.01%)
Sep 22, 2008 2.354 2.354 2.226 2.226 3,967 -0.23(-9.37%)
Sep 19, 2008 2.335 2.802 1.932 2.457 49,755 +0.54(+28.00%)
Sep 18, 2008 1.983 2.015 1.599 1.919 65,730 -0.19(-8.81%)
Sep 17, 2008 2.022 2.105 2.015 2.105 2,557 +0.02(+0.92%)
Sep 16, 2008 2.098 2.101 2.079 2.085 7,451 -0.19(-8.43%)
Sep 15, 2008 2.399 2.527 2.079 2.277 4,689 -0.24(-9.64%)
Sep 11, 2008 2.584 2.520 2.520 2.520 15,475 -0.15(-5.58%)
Sep 10, 2008 2.642 2.672 2.642 2.670 1,094 -0.14(-4.94%)
Sep 09, 2008 2.757 2.808 2.719 2.808 550,558 +0.00(+0.00%)
Sep 08, 2008 3.013 3.013 2.687 2.808 781 +0.13(+5.02%)
Sep 05, 2008 2.616 2.674 2.559 2.674 3,862 +0.02(+0.72%)
Sep 04, 2008 2.751 2.751 2.655 2.655 3,282 -0.03(-1.19%)
Sep 03, 2008 2.693 2.693 2.687 2.687 2,673 -0.03(-0.94%)
Sep 02, 2008 2.712 2.712 2.712 2.712 156 -0.12(-4.07%)
Aug 29, 2008 2.719 2.828 2.687 2.828 12,630 -0.01(-0.22%)
Aug 28, 2008 3.013 3.032 2.719 2.834 28,162 -0.18(-5.95%)
Aug 27, 2008 3.013 3.039 2.860 3.013 9,340 -0.03(-0.84%)
Aug 26, 2008 2.994 3.039 2.687 3.039 136,031 +0.14(+4.86%)
Aug 25, 2008 2.706 2.981 2.706 2.898 101,295 +0.07(+2.49%)
Aug 22, 2008 2.661 2.828 2.661 2.828 472 +0.01(+0.45%)
Aug 21, 2008 2.828 2.828 2.725 2.815 63,200 -0.03(-1.12%)
Aug 20, 2008 3.019 3.039 2.693 2.847 68,780 -0.01(-0.22%)
Aug 19, 2008 2.687 2.853 2.687 2.853 672 +0.04(+1.59%)
Aug 18, 2008 2.911 2.911 2.783 2.808 17,987 -0.11(-3.73%)
Aug 15, 2008 3.071 3.071 2.917 2.917 1,875 -0.12(-4.00%)
Aug 14, 2008 3.007 3.039 2.949 3.039 1,136 +0.03(+1.06%)
Aug 13, 2008 3.007 3.007 3.007 3.007 1,094 -0.02(-0.70%)
Aug 12, 2008 2.943 3.039 2.930 3.028 4,281 +0.02(+0.70%)
Aug 11, 2008 3.071 3.071 2.968 3.007 7,629 -0.10(-3.29%)
Aug 08, 2008 3.109 3.109 3.109 3.109 312 -0.09(-2.80%)
Aug 07, 2008 3.205 3.205 3.199 3.199 7,822 +0.00(+0.00%)
Aug 06, 2008 3.199 3.199 3.199 3.199 468 +0.06(+2.04%)
Aug 05, 2008 3.141 3.327 3.103 3.135 10,218 +0.00(+0.00%)
Aug 04, 2008 3.199 3.199 3.135 3.135 10,500 -0.14(-4.30%)
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.