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 (%)
Nov 28, 2014 10.01 10.07 9.962 10.01 1,068,358 +0.01(+0.12%)
Nov 26, 2014 10.02 9.999 9.999 9.999 1,357,620 -0.02(-0.25%)
Nov 25, 2014 9.950 10.02 9.900 10.02 1,588,845 +0.12(+1.26%)
Nov 24, 2014 9.788 9.937 9.750 9.900 2,530,525 +0.11(+1.14%)
Nov 21, 2014 9.613 9.800 9.589 9.788 16,649,979 -0.40(-3.91%)
Nov 20, 2014 10.15 10.21 10.12 10.19 579,372 +0.05(+0.49%)
Nov 19, 2014 10.21 10.21 10.12 10.14 532,099 -0.07(-0.73%)
Nov 18, 2014 10.15 10.21 10.11 10.21 680,634 +0.07(+0.74%)
Nov 17, 2014 10.12 10.14 10.09 10.14 501,151 +0.04(+0.37%)
Nov 14, 2014 10.09 10.15 10.09 10.10 560,401 +0.00(+0.00%)
Nov 13, 2014 10.11 10.15 10.09 10.10 565,951 -0.01(-0.12%)
Nov 12, 2014 10.07 10.11 10.03 10.11 582,617 +0.04(+0.37%)
Nov 11, 2014 10.01 10.11 9.987 10.07 767,327 +0.06(+0.62%)
Nov 10, 2014 9.925 10.01 9.875 10.01 873,711 +0.09(+0.88%)
Nov 07, 2014 9.800 9.962 9.775 9.925 948,653 +0.06(+0.63%)
Nov 06, 2014 9.788 9.863 9.726 9.863 757,095 +0.11(+1.15%)
Nov 05, 2014 9.788 9.887 9.713 9.750 1,339,770 +0.07(+0.77%)
Nov 04, 2014 9.800 9.800 9.651 9.676 463,020 -0.10(-1.02%)
Nov 03, 2014 9.788 9.800 9.726 9.775 730,399 +0.05(+0.51%)
Oct 31, 2014 9.763 9.763 9.688 9.726 801,481 +0.02(+0.26%)
Oct 30, 2014 9.701 9.738 9.638 9.701 825,879 +0.06(+0.65%)
Oct 29, 2014 9.713 9.738 9.589 9.638 760,800 -0.10(-1.02%)
Oct 28, 2014 9.651 9.738 9.589 9.738 1,234,332 +0.14(+1.43%)
Oct 27, 2014 9.601 9.564 9.564 9.601 726,242 +0.04(+0.39%)
Oct 24, 2014 9.576 9.589 9.489 9.564 516,834 +0.02(+0.26%)
Oct 23, 2014 9.589 9.601 9.501 9.539 508,845 +0.01(+0.13%)
Oct 22, 2014 9.576 9.626 9.489 9.526 789,297 +0.01(+0.13%)
Oct 21, 2014 9.476 9.626 9.364 9.514 1,274,835 +0.04(+0.39%)
Oct 20, 2014 9.339 9.476 9.302 9.476 967,530 +0.14(+1.47%)
Oct 17, 2014 9.464 9.464 9.290 9.339 808,700 -0.02(-0.27%)
Oct 16, 2014 9.128 9.402 9.090 9.364 985,604 -0.01(-0.13%)
Oct 15, 2014 9.464 9.589 9.227 9.377 2,017,063 -0.06(-0.66%)
Oct 14, 2014 9.327 9.502 9.277 9.439 1,253,930 +0.15(+1.61%)
Oct 13, 2014 9.215 9.389 9.215 9.290 900,102 +0.05(+0.54%)
Oct 10, 2014 9.203 9.302 9.140 9.240 1,034,869 +0.01(+0.13%)
Oct 09, 2014 9.265 9.402 9.227 9.227 988,343 -0.01(-0.13%)
Oct 08, 2014 9.090 9.252 9.028 9.240 1,254,397 +0.15(+1.64%)
Oct 07, 2014 9.090 9.128 9.066 9.090 857,829 -0.04(-0.41%)
Oct 06, 2014 9.153 9.178 9.090 9.128 592,796 -0.04(-0.41%)
Oct 03, 2014 9.165 9.203 9.066 9.165 1,174,325 +0.01(+0.14%)
Oct 02, 2014 9.140 9.215 9.016 9.153 1,993,074 -0.01(-0.14%)
Oct 01, 2014 9.003 9.203 9.003 9.165 1,098,441 +0.16(+1.80%)
Sep 30, 2014 9.240 9.265 8.941 9.003 1,784,878 -0.26(-2.82%)
Sep 29, 2014 9.215 9.265 9.128 9.265 1,200,829 +0.04(+0.40%)
Sep 26, 2014 9.290 9.327 9.140 9.227 1,252,915 -0.06(-0.67%)
Sep 25, 2014 9.377 9.402 9.227 9.290 2,096,173 -0.05(-0.53%)
Sep 24, 2014 9.376 9.388 9.255 9.339 2,998,731 -0.02(-0.26%)
Sep 23, 2014 9.472 9.496 9.364 9.364 1,386,745 -0.10(-1.02%)
Sep 22, 2014 9.472 9.508 9.424 9.460 1,076,560 +0.01(+0.13%)
Sep 19, 2014 9.424 9.472 9.388 9.448 1,131,979 +0.05(+0.51%)
Sep 18, 2014 9.436 9.448 9.352 9.400 590,545 -0.02(-0.26%)
Sep 17, 2014 9.460 9.472 9.412 9.424 538,003 +0.01(+0.13%)
Sep 16, 2014 9.376 9.424 9.315 9.412 787,816 +0.05(+0.51%)
Sep 15, 2014 9.412 9.436 9.321 9.364 968,618 -0.01(-0.13%)
Sep 12, 2014 9.568 9.568 9.376 9.376 1,570,531 -0.16(-1.64%)
Sep 11, 2014 9.508 9.550 9.496 9.532 701,899 +0.02(+0.25%)
Sep 10, 2014 9.520 9.556 9.448 9.508 746,006 +0.02(+0.25%)
Sep 09, 2014 9.556 9.556 9.484 9.484 629,292 -0.06(-0.63%)
Sep 08, 2014 9.580 9.592 9.532 9.544 795,653 +0.00(+0.00%)
Sep 05, 2014 9.484 9.574 9.472 9.544 694,678 +0.07(+0.76%)
Sep 04, 2014 9.544 9.544 9.424 9.472 960,778 -0.04(-0.38%)
Sep 03, 2014 9.556 9.568 9.472 9.508 1,978,289 +0.01(+0.13%)
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.