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 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 9.273 9.578 9.137 9.544 803,795 +0.20(+2.18%)
Nov 29, 2022 9.239 9.375 9.103 9.341 434,611 +0.10(+1.10%)
Nov 28, 2022 9.409 9.409 9.239 9.239 500,603 -0.17(-1.81%)
Nov 25, 2022 9.375 9.460 9.341 9.409 172,465 +0.03(+0.36%)
Nov 23, 2022 9.443 9.510 9.205 9.375 417,107 -0.03(-0.36%)
Nov 22, 2022 9.341 9.409 9.273 9.409 331,352 +0.10(+1.09%)
Nov 21, 2022 9.341 9.341 9.171 9.307 445,842 -0.03(-0.36%)
Nov 18, 2022 9.341 9.434 9.205 9.341 454,086 +0.14(+1.48%)
Nov 17, 2022 9.205 9.239 9.001 9.205 626,228 -0.14(-1.45%)
Nov 16, 2022 9.510 9.544 9.205 9.341 394,154 -0.17(-1.79%)
Nov 15, 2022 9.443 9.578 9.273 9.510 507,371 +0.20(+2.19%)
Nov 14, 2022 9.476 9.476 9.205 9.307 605,350 -0.14(-1.44%)
Nov 11, 2022 9.375 9.680 9.341 9.443 841,704 +0.03(+0.36%)
Nov 10, 2022 9.137 9.409 9.069 9.409 821,841 +0.61(+6.95%)
Nov 09, 2022 8.797 8.950 8.729 8.797 729,527 -0.10(-1.15%)
Nov 08, 2022 9.137 9.171 8.797 8.899 632,534 -0.14(-1.50%)
Nov 07, 2022 9.103 9.137 8.933 9.035 874,006 +0.03(+0.38%)
Nov 04, 2022 8.865 9.341 8.865 9.001 1,391,772 +0.31(+3.52%)
Nov 03, 2022 8.763 8.967 8.525 8.695 876,837 -0.14(-1.54%)
Nov 02, 2022 9.103 8.831 940,246 -0.17(-1.89%)
Nov 01, 2022 9.341 9.341 8.967 9.001 1,184,037 -0.14(-1.49%)
Oct 31, 2022 9.307 9.341 9.052 9.137 913,518 -0.14(-1.47%)
Oct 28, 2022 9.103 9.443 8.967 9.273 1,088,232 +0.24(+2.63%)
Oct 27, 2022 8.933 9.341 8.933 9.035 1,102,788 +0.14(+1.53%)
Oct 26, 2022 9.001 9.273 8.865 8.899 1,484,240 +0.00(+0.00%)
Oct 25, 2022 8.186 8.899 8.033 8.899 1,146,372 +0.58(+6.94%)
Oct 24, 2022 8.390 8.491 8.135 8.322 687,148 +0.07(+0.82%)
Oct 21, 2022 8.322 8.356 8.152 8.254 869,605 +0.03(+0.41%)
Oct 20, 2022 8.322 8.458 8.118 8.220 580,111 -0.14(-1.63%)
Oct 19, 2022 8.458 8.458 8.152 8.356 659,863 -0.14(-1.60%)
Oct 18, 2022 8.491 8.797 8.356 8.491 1,243,441 +0.14(+1.63%)
Oct 17, 2022 8.491 8.559 8.203 8.356 1,383,307 +0.17(+2.07%)
Oct 14, 2022 8.627 8.865 8.186 8.186 1,101,446 -0.31(-3.60%)
Oct 13, 2022 7.914 8.593 7.778 8.491 1,636,760 +0.27(+3.31%)
Oct 12, 2022 8.288 8.322 7.829 8.220 1,317,670 -0.07(-0.82%)
Oct 11, 2022 7.574 8.288 7.371 8.288 1,647,446 +0.71(+9.42%)
Oct 10, 2022 7.846 7.999 7.476 7.574 1,251,111 -0.17(-2.19%)
Oct 07, 2022 7.880 8.050 7.710 7.744 1,797,953 -0.17(-2.15%)
Oct 06, 2022 8.186 8.254 7.778 7.914 2,209,749 -0.24(-2.92%)
Oct 05, 2022 8.288 8.322 7.710 8.152 1,740,376 -0.37(-4.38%)
Oct 04, 2022 7.710 8.559 7.676 8.525 1,694,673 +0.99(+13.06%)
Oct 03, 2022 7.982 8.016 7.167 7.540 2,675,477 -0.41(-5.13%)
Sep 30, 2022 7.574 8.016 7.552 7.948 2,406,907 +0.34(+4.46%)
Sep 29, 2022 7.710 7.710 7.031 7.608 2,234,697 -0.20(-2.61%)
Sep 28, 2022 7.574 7.914 7.557 7.812 1,206,042 +0.31(+4.07%)
Sep 27, 2022 7.506 7.608 7.303 7.506 2,062,513 +0.14(+1.84%)
Sep 26, 2022 8.050 8.118 7.337 7.371 3,028,583 -0.68(-8.44%)
Sep 23, 2022 8.559 8.593 7.948 8.050 1,897,338 -0.51(-5.95%)
Sep 22, 2022 8.951 8.951 8.494 8.559 1,584,561 -0.33(-3.68%)
Sep 21, 2022 9.147 9.180 8.853 8.886 1,237,249 -0.16(-1.80%)
Sep 20, 2022 9.147 9.147 8.951 9.049 1,087,931 -0.16(-1.77%)
Sep 19, 2022 9.082 9.274 9.082 9.213 857,656 +0.00(+0.00%)
Sep 16, 2022 9.017 9.213 8.853 9.213 1,871,611 +0.13(+1.44%)
Sep 15, 2022 9.147 9.260 9.049 9.082 1,043,160 -0.13(-1.42%)
Sep 14, 2022 9.049 9.245 8.984 9.213 1,007,923 +0.16(+1.81%)
Sep 13, 2022 9.082 9.266 8.984 9.049 1,282,476 -0.33(-3.48%)
Sep 12, 2022 9.409 9.507 9.213 9.376 655,830 +0.07(+0.70%)
Sep 09, 2022 9.115 9.376 9.066 9.311 545,861 +0.26(+2.89%)
Sep 08, 2022 9.049 9.049 8.886 9.049 624,985 +0.00(+0.00%)
Sep 07, 2022 8.788 9.049 8.690 9.049 918,250 +0.29(+3.36%)
Sep 06, 2022 9.082 9.082 8.592 8.755 1,424,771 -0.26(-2.90%)
Sep 02, 2022 9.049 9.147 8.919 9.017 897,666 +0.07(+0.73%)
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.