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

New York Mtge Trust (NQ: NYMT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2016 9.727 9.857 9.711 9.857 499,762 +0.08(+0.83%)
Aug 30, 2016 9.857 9.874 9.727 9.776 354,277 -0.02(-0.17%)
Aug 29, 2016 9.792 9.874 9.727 9.792 289,656 +0.07(+0.67%)
Aug 26, 2016 9.809 9.890 9.678 9.727 407,011 -0.11(-1.16%)
Aug 25, 2016 9.825 9.906 9.809 9.841 249,498 +0.00(+0.00%)
Aug 24, 2016 9.988 10.00 9.825 9.841 381,595 -0.15(-1.47%)
Aug 23, 2016 9.874 10.02 9.784 9.988 347,303 +0.18(+1.83%)
Aug 22, 2016 9.760 9.809 9.743 9.809 344,430 +0.05(+0.50%)
Aug 19, 2016 9.792 9.825 9.645 9.760 891,790 -0.08(-0.83%)
Aug 18, 2016 10.12 10.23 9.792 9.841 1,309,771 -0.34(-3.37%)
Aug 17, 2016 10.31 10.38 10.13 10.18 448,349 -0.16(-1.58%)
Aug 16, 2016 10.45 10.46 10.33 10.35 240,729 -0.10(-0.94%)
Aug 15, 2016 10.49 10.53 10.41 10.45 278,792 +0.00(+0.00%)
Aug 12, 2016 10.38 10.51 10.36 10.45 267,643 +0.03(+0.31%)
Aug 11, 2016 10.46 10.46 10.31 10.41 280,697 +0.00(+0.00%)
Aug 10, 2016 10.48 10.51 10.41 10.41 238,266 -0.03(-0.31%)
Aug 09, 2016 10.36 10.48 10.31 10.45 425,355 +0.10(+0.95%)
Aug 08, 2016 10.38 10.43 10.30 10.35 423,749 +0.00(+0.00%)
Aug 05, 2016 10.00 10.49 9.988 10.35 713,272 +0.34(+3.43%)
Aug 04, 2016 9.939 10.04 9.760 10.00 673,134 +0.02(+0.16%)
Aug 03, 2016 9.988 10.30 9.547 9.988 1,629,469 -0.59(-5.56%)
Aug 02, 2016 10.69 10.77 10.58 10.58 432,886 -0.11(-1.07%)
Aug 01, 2016 10.64 10.72 10.56 10.69 326,798 +0.02(+0.15%)
Jul 29, 2016 10.64 10.72 10.54 10.67 528,679 +0.03(+0.31%)
Jul 28, 2016 10.62 10.67 10.54 10.64 291,269 +0.00(+0.00%)
Jul 27, 2016 10.53 10.66 10.51 10.64 333,658 +0.10(+0.93%)
Jul 26, 2016 10.54 10.69 10.51 10.54 448,206 +0.03(+0.31%)
Jul 25, 2016 10.61 10.61 10.48 10.51 438,587 +0.05(+0.47%)
Jul 22, 2016 10.40 10.54 10.38 10.46 319,341 +0.07(+0.63%)
Jul 21, 2016 10.41 10.56 10.33 10.40 364,788 -0.07(-0.62%)
Jul 20, 2016 10.33 10.52 10.31 10.46 493,128 +0.18(+1.75%)
Jul 19, 2016 10.23 10.31 10.20 10.28 246,812 +0.03(+0.32%)
Jul 18, 2016 10.17 10.27 10.15 10.25 364,613 +0.07(+0.64%)
Jul 15, 2016 10.20 10.20 10.04 10.18 320,031 +0.03(+0.32%)
Jul 14, 2016 10.20 10.20 10.12 10.15 287,319 -0.03(-0.32%)
Jul 13, 2016 10.17 10.20 10.09 10.18 374,064 +0.02(+0.16%)
Jul 12, 2016 10.13 10.23 10.05 10.17 648,098 +0.11(+1.14%)
Jul 11, 2016 9.906 10.05 9.825 10.05 376,504 +0.15(+1.48%)
Jul 08, 2016 9.874 9.988 9.841 9.906 377,115 +0.07(+0.66%)
Jul 07, 2016 10.02 10.02 9.808 9.841 292,878 +0.05(+0.50%)
Jul 05, 2016 9.890 10.00 9.760 9.792 466,255 -0.16(-1.64%)
Jul 01, 2016 9.955 9.955 9.955 9.955 277,506 +0.00(+0.00%)
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%)
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.