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

New York Mtge Trust (NQ: NYMT )

6.240 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 15, 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 (%)
May 31, 2023 8.903 9.004 8.894 8.976 656,332 +0.01(+0.10%)
May 30, 2023 8.894 9.059 8.857 8.967 603,116 +0.14(+1.56%)
May 26, 2023 8.554 8.866 8.499 8.829 506,948 +0.28(+3.33%)
May 25, 2023 8.839 8.839 8.462 8.545 607,697 -0.34(-3.83%)
May 24, 2023 9.087 9.096 8.811 8.885 674,517 -0.25(-2.72%)
May 23, 2023 9.169 9.316 9.123 9.133 581,450 -0.02(-0.20%)
May 22, 2023 9.022 9.161 8.999 9.151 477,948 +0.14(+1.53%)
May 19, 2023 9.234 9.243 8.999 9.013 339,692 -0.12(-1.31%)
May 18, 2023 8.967 9.151 8.949 9.133 498,552 +0.15(+1.64%)
May 17, 2023 8.839 9.013 8.802 8.986 582,770 +0.19(+2.19%)
May 16, 2023 8.921 8.972 8.793 8.793 475,125 -0.15(-1.64%)
May 15, 2023 8.986 9.059 8.921 8.940 617,005 +0.01(+0.10%)
May 12, 2023 8.958 9.022 8.852 8.931 563,522 -0.02(-0.21%)
May 11, 2023 8.894 8.976 8.829 8.949 560,306 -0.01(-0.10%)
May 10, 2023 9.059 9.087 8.774 8.958 898,996 +0.05(+0.52%)
May 09, 2023 9.022 9.022 8.871 8.912 611,243 -0.16(-1.72%)
May 08, 2023 8.976 9.101 8.935 9.068 668,411 +0.10(+1.13%)
May 05, 2023 8.839 9.078 8.802 8.967 761,576 +0.20(+2.31%)
May 04, 2023 8.839 9.004 8.682 8.765 862,816 -0.06(-0.62%)
May 03, 2023 8.857 9.068 8.811 8.820 637,262 +0.04(+0.42%)
May 02, 2023 9.234 9.271 8.683 8.784 795,206 -0.41(-4.50%)
May 01, 2023 9.418 9.486 9.137 9.197 472,159 -0.25(-2.63%)
Apr 28, 2023 9.381 9.445 9.312 9.445 694,102 +0.11(+1.18%)
Apr 27, 2023 9.179 9.385 9.179 9.335 672,936 +0.17(+1.91%)
Apr 26, 2023 9.261 9.381 9.133 9.160 838,657 -0.06(-0.70%)
Apr 25, 2023 9.381 9.381 9.197 9.225 467,875 -0.15(-1.57%)
Apr 24, 2023 9.390 9.436 9.275 9.372 532,024 -0.01(-0.10%)
Apr 21, 2023 9.307 9.422 9.208 9.381 408,843 +0.06(+0.59%)
Apr 20, 2023 9.234 9.339 9.225 9.326 447,512 +0.01(+0.10%)
Apr 19, 2023 9.068 9.395 9.022 9.316 494,989 +0.23(+2.53%)
Apr 18, 2023 9.335 9.353 9.027 9.087 580,376 -0.26(-2.75%)
Apr 17, 2023 9.188 9.404 9.050 9.344 763,587 +0.17(+1.80%)
Apr 14, 2023 9.326 9.381 9.027 9.179 661,134 -0.13(-1.38%)
Apr 13, 2023 9.316 9.316 9.156 9.307 530,415 -0.01(-0.10%)
Apr 12, 2023 9.463 9.523 9.284 9.316 516,357 -0.07(-0.78%)
Apr 11, 2023 9.372 9.470 9.298 9.390 485,084 +0.05(+0.49%)
Apr 10, 2023 9.335 9.418 9.055 9.344 931,150 +0.00(+0.00%)
Apr 06, 2023 9.353 9.408 9.296 9.344 364,926 +0.02(+0.20%)
Apr 05, 2023 9.197 9.344 9.119 9.326 466,972 +0.11(+1.15%)
Apr 04, 2023 9.179 9.234 9.073 9.220 570,785 +0.08(+0.85%)
Apr 03, 2023 9.169 9.271 9.068 9.142 572,962 -0.01(-0.10%)
Mar 31, 2023 8.931 9.160 8.912 9.151 829,287 +0.22(+2.47%)
Mar 30, 2023 8.940 8.976 8.834 8.931 501,067 +0.06(+0.73%)
Mar 29, 2023 8.756 8.880 8.747 8.866 596,291 +0.18(+2.12%)
Mar 28, 2023 8.572 8.710 8.508 8.682 545,463 +0.06(+0.75%)
Mar 27, 2023 8.581 8.664 8.499 8.618 615,456 +0.18(+2.18%)
Mar 24, 2023 7.966 8.462 7.865 8.434 897,325 +0.45(+5.64%)
Mar 23, 2023 8.214 8.333 7.947 7.984 755,034 -0.17(-2.14%)
Mar 22, 2023 8.352 8.423 8.150 8.159 984,021 -0.21(-2.52%)
Mar 21, 2023 8.453 8.549 8.352 8.370 891,474 +0.03(+0.33%)
Mar 20, 2023 8.241 8.444 8.241 8.343 1,057,786 +0.13(+1.57%)
Mar 17, 2023 8.471 8.508 8.049 8.214 3,320,210 -0.37(-4.28%)
Mar 16, 2023 8.194 8.678 8.167 8.581 1,838,870 +0.52(+6.45%)
Mar 15, 2023 8.062 8.203 7.788 8.062 1,658,463 -0.12(-1.51%)
Mar 14, 2023 8.123 8.273 7.991 8.185 1,328,302 +0.30(+3.80%)
Mar 13, 2023 7.683 8.079 7.445 7.885 2,079,085 +0.11(+1.36%)
Mar 10, 2023 8.299 8.361 7.758 7.780 1,886,533 -0.30(-3.71%)
Mar 09, 2023 8.291 8.440 8.009 8.079 2,121,416 -0.38(-4.48%)
Mar 08, 2023 8.599 8.599 8.352 8.458 958,721 -0.18(-2.04%)
Mar 07, 2023 8.846 8.881 8.634 8.634 501,614 -0.18(-2.00%)
Mar 06, 2023 8.916 9.092 8.758 8.810 574,152 -0.14(-1.57%)
Mar 03, 2023 8.951 9.022 8.846 8.951 528,792 +0.07(+0.79%)
Mar 02, 2023 8.846 8.987 8.775 8.881 859,814 -0.21(-2.33%)
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.