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

New York Mtge Trust (NQ: NYMT )

6.079 -0.021 (-0.34%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 22, 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, 2022 9.278 9.311 9.082 9.147 635,566 -0.03(-0.36%)
Aug 30, 2022 9.507 9.540 9.180 9.180 438,199 -0.23(-2.43%)
Aug 29, 2022 9.409 9.507 9.327 9.409 392,618 -0.07(-0.69%)
Aug 26, 2022 9.768 9.768 9.441 9.474 476,189 -0.20(-2.03%)
Aug 25, 2022 9.540 9.703 9.474 9.670 474,050 +0.20(+2.07%)
Aug 24, 2022 9.507 9.572 9.376 9.474 631,415 +0.00(+0.00%)
Aug 23, 2022 9.343 9.507 9.343 9.474 558,559 +0.13(+1.40%)
Aug 22, 2022 9.572 9.572 9.311 9.343 641,956 -0.26(-2.72%)
Aug 19, 2022 9.801 9.866 9.572 9.605 1,940,953 -0.26(-2.65%)
Aug 18, 2022 9.932 10.03 9.866 9.866 718,064 -0.10(-0.98%)
Aug 17, 2022 9.997 10.03 9.801 9.964 735,846 -0.13(-1.29%)
Aug 16, 2022 9.964 10.13 9.866 10.09 556,931 +0.10(+0.98%)
Aug 15, 2022 9.899 10.03 9.834 9.997 534,640 +0.00(+0.00%)
Aug 12, 2022 9.866 9.997 9.834 9.997 607,338 +0.13(+1.32%)
Aug 11, 2022 10.03 10.09 9.801 9.866 635,302 -0.03(-0.33%)
Aug 10, 2022 9.801 9.997 9.801 9.899 814,212 +0.23(+2.36%)
Aug 09, 2022 9.801 9.801 9.605 9.670 655,017 -0.20(-1.99%)
Aug 08, 2022 9.801 9.932 9.703 9.866 647,731 +0.20(+2.03%)
Aug 05, 2022 9.540 9.768 9.540 9.670 934,293 -0.10(-1.00%)
Aug 04, 2022 10.13 10.19 9.670 9.768 1,175,862 -0.42(-4.17%)
Aug 03, 2022 10.09 10.32 9.997 10.19 763,397 +0.03(+0.32%)
Aug 02, 2022 10.32 10.32 10.13 10.16 761,902 -0.26(-2.51%)
Aug 01, 2022 10.26 10.49 9.997 10.42 691,339 +0.16(+1.59%)
Jul 29, 2022 10.39 10.55 10.23 10.26 1,103,003 -0.10(-0.95%)
Jul 28, 2022 9.932 10.36 9.932 10.36 849,258 +0.42(+4.28%)
Jul 27, 2022 9.572 9.932 9.523 9.932 594,429 +0.42(+4.47%)
Jul 26, 2022 9.474 9.670 9.474 9.507 583,689 -0.10(-1.02%)
Jul 25, 2022 9.605 9.638 9.474 9.605 820,971 +0.13(+1.38%)
Jul 22, 2022 9.474 9.670 9.343 9.474 607,181 +0.00(+0.00%)
Jul 21, 2022 9.409 9.474 9.131 9.474 653,186 +0.10(+1.05%)
Jul 20, 2022 9.409 9.474 9.245 9.376 710,383 +0.03(+0.35%)
Jul 19, 2022 8.886 9.404 8.886 9.343 1,358,994 +0.42(+4.76%)
Jul 18, 2022 9.245 9.262 8.788 8.919 1,257,307 -0.29(-3.19%)
Jul 15, 2022 9.147 9.278 8.853 9.213 722,554 +0.26(+2.92%)
Jul 14, 2022 9.147 9.147 8.853 8.951 635,334 -0.26(-2.84%)
Jul 13, 2022 9.180 9.278 9.017 9.213 643,096 +0.07(+0.71%)
Jul 12, 2022 9.115 9.311 9.049 9.147 548,472 +0.03(+0.36%)
Jul 11, 2022 9.278 9.376 9.082 9.115 600,292 -0.20(-2.11%)
Jul 08, 2022 9.343 9.376 9.180 9.311 584,602 -0.03(-0.35%)
Jul 07, 2022 9.147 9.409 9.136 9.343 975,646 +0.26(+2.88%)
Jul 06, 2022 9.311 9.474 8.935 9.082 1,256,549 -0.26(-2.80%)
Jul 05, 2022 9.213 9.376 8.951 9.343 1,295,614 +0.07(+0.70%)
Jul 01, 2022 9.017 9.311 8.951 9.278 837,131 +0.26(+2.90%)
Jun 30, 2022 8.690 9.147 8.690 9.017 1,549,307 +0.16(+1.84%)
Jun 29, 2022 8.821 8.951 8.641 8.853 1,544,783 +0.00(+0.00%)
Jun 28, 2022 8.984 9.147 8.821 8.853 1,426,016 -0.07(-0.73%)
Jun 27, 2022 8.951 9.212 8.837 8.919 1,678,212 -0.13(-1.44%)
Jun 24, 2022 8.461 9.082 8.461 9.049 2,211,643 +0.69(+8.20%)
Jun 23, 2022 8.206 8.395 8.080 8.363 1,983,238 +0.25(+3.10%)
Jun 22, 2022 7.829 8.301 7.829 8.112 1,833,144 +0.19(+2.38%)
Jun 21, 2022 7.797 8.080 7.703 7.923 1,946,362 +0.50(+6.78%)
Jun 17, 2022 7.263 7.483 7.074 7.420 4,449,274 +0.28(+3.96%)
Jun 16, 2022 7.609 7.609 7.043 7.137 3,235,739 -0.63(-8.10%)
Jun 15, 2022 7.829 7.892 7.514 7.766 2,581,249 +0.09(+1.23%)
Jun 14, 2022 8.175 8.206 7.546 7.672 2,086,965 -0.47(-5.79%)
Jun 13, 2022 9.118 9.181 8.112 8.143 2,007,073 -1.19(-12.79%)
Jun 10, 2022 9.527 9.537 9.275 9.338 888,854 -0.22(-2.30%)
Jun 09, 2022 9.652 9.778 9.558 9.558 569,362 -0.09(-0.98%)
Jun 08, 2022 9.904 9.920 9.590 9.652 924,320 -0.31(-3.15%)
Jun 07, 2022 9.778 9.998 9.731 9.967 766,014 +0.19(+1.93%)
Jun 06, 2022 9.778 9.873 9.731 9.778 938,613 +0.00(+0.00%)
Jun 03, 2022 9.810 9.904 9.715 9.778 600,006 -0.03(-0.32%)
Jun 02, 2022 9.652 9.841 9.590 9.810 690,568 +0.19(+1.96%)
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.