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 (%)
Oct 31, 2014 9.770 9.770 9.696 9.733 800,861 +0.02(+0.26%)
Oct 30, 2014 9.708 9.746 9.646 9.708 825,240 +0.06(+0.65%)
Oct 29, 2014 9.721 9.746 9.596 9.646 760,211 -0.10(-1.02%)
Oct 28, 2014 9.658 9.746 9.596 9.746 1,233,377 +0.14(+1.43%)
Oct 27, 2014 9.608 9.571 9.571 9.608 725,680 +0.04(+0.39%)
Oct 24, 2014 9.584 9.596 9.497 9.571 516,434 +0.02(+0.26%)
Oct 23, 2014 9.596 9.608 9.509 9.546 508,451 +0.01(+0.13%)
Oct 22, 2014 9.584 9.633 9.496 9.534 788,686 +0.01(+0.13%)
Oct 21, 2014 9.484 9.633 9.372 9.521 1,273,848 +0.04(+0.39%)
Oct 20, 2014 9.347 9.484 9.309 9.484 966,781 +0.14(+1.47%)
Oct 17, 2014 9.471 9.471 9.297 9.347 808,074 -0.02(-0.27%)
Oct 16, 2014 9.135 9.409 9.097 9.372 984,842 -0.01(-0.13%)
Oct 15, 2014 9.471 9.596 9.235 9.384 2,015,502 -0.06(-0.66%)
Oct 14, 2014 9.334 9.509 9.284 9.446 1,252,960 +0.15(+1.61%)
Oct 13, 2014 9.222 9.397 9.222 9.297 899,406 +0.05(+0.54%)
Oct 10, 2014 9.210 9.309 9.147 9.247 1,034,068 +0.01(+0.14%)
Oct 09, 2014 9.272 9.409 9.235 9.235 987,578 -0.01(-0.13%)
Oct 08, 2014 9.097 9.259 9.035 9.247 1,253,427 +0.15(+1.64%)
Oct 07, 2014 9.097 9.135 9.073 9.097 857,165 -0.04(-0.41%)
Oct 06, 2014 9.160 9.185 9.097 9.135 592,337 -0.04(-0.41%)
Oct 03, 2014 9.172 9.210 9.073 9.172 1,173,416 +0.01(+0.14%)
Oct 02, 2014 9.147 9.222 9.023 9.160 1,991,531 -0.01(-0.14%)
Oct 01, 2014 9.010 9.210 9.010 9.172 1,097,591 +0.16(+1.80%)
Sep 30, 2014 9.247 9.272 8.948 9.010 1,783,497 -0.26(-2.82%)
Sep 29, 2014 9.222 9.272 9.135 9.272 1,199,900 +0.04(+0.40%)
Sep 26, 2014 9.297 9.334 9.147 9.235 1,251,945 -0.06(-0.67%)
Sep 25, 2014 9.384 9.409 9.235 9.297 2,094,551 -0.05(-0.53%)
Sep 24, 2014 9.383 9.395 9.263 9.347 2,996,411 -0.02(-0.26%)
Sep 23, 2014 9.479 9.503 9.371 9.371 1,385,672 -0.10(-1.02%)
Sep 22, 2014 9.479 9.515 9.431 9.467 1,075,727 +0.01(+0.13%)
Sep 19, 2014 9.431 9.479 9.395 9.455 1,131,103 +0.05(+0.51%)
Sep 18, 2014 9.443 9.455 9.359 9.407 590,088 -0.02(-0.26%)
Sep 17, 2014 9.467 9.479 9.419 9.431 537,586 +0.01(+0.13%)
Sep 16, 2014 9.383 9.431 9.323 9.419 787,206 +0.05(+0.51%)
Sep 15, 2014 9.419 9.443 9.329 9.371 967,868 -0.01(-0.13%)
Sep 12, 2014 9.575 9.575 9.383 9.383 1,569,316 -0.16(-1.64%)
Sep 11, 2014 9.515 9.557 9.503 9.539 701,356 +0.02(+0.25%)
Sep 10, 2014 9.527 9.563 9.455 9.515 745,429 +0.02(+0.25%)
Sep 09, 2014 9.563 9.563 9.491 9.491 628,805 -0.06(-0.63%)
Sep 08, 2014 9.587 9.599 9.539 9.551 795,037 +0.00(+0.00%)
Sep 05, 2014 9.491 9.581 9.479 9.551 694,141 +0.07(+0.76%)
Sep 04, 2014 9.551 9.551 9.431 9.479 960,035 -0.04(-0.38%)
Sep 03, 2014 9.563 9.575 9.479 9.515 1,976,759 +0.01(+0.13%)
Sep 02, 2014 9.635 9.635 9.491 9.503 843,893 -0.10(-1.00%)
Aug 29, 2014 9.563 9.599 9.599 9.599 724,234 +0.02(+0.25%)
Aug 28, 2014 9.623 9.623 9.551 9.575 554,861 -0.02(-0.25%)
Aug 27, 2014 9.623 9.668 9.551 9.599 898,935 -0.06(-0.62%)
Aug 26, 2014 9.611 9.672 9.599 9.659 547,726 +0.05(+0.50%)
Aug 25, 2014 9.599 9.623 9.563 9.611 561,304 +0.06(+0.63%)
Aug 22, 2014 9.587 9.599 9.515 9.551 547,269 -0.01(-0.13%)
Aug 21, 2014 9.527 9.611 9.527 9.563 526,877 +0.05(+0.51%)
Aug 20, 2014 9.587 9.611 9.503 9.515 737,735 -0.05(-0.50%)
Aug 19, 2014 9.647 9.647 9.494 9.563 1,302,086 -0.07(-0.75%)
Aug 18, 2014 9.672 9.672 9.575 9.635 751,187 -0.03(-0.27%)
Aug 15, 2014 9.623 9.684 9.575 9.661 578,830 +0.09(+0.90%)
Aug 14, 2014 9.575 9.647 9.575 9.575 470,616 -0.02(-0.25%)
Aug 13, 2014 9.563 9.599 9.539 9.599 574,625 +0.06(+0.63%)
Aug 12, 2014 9.551 9.587 9.515 9.539 514,588 -0.01(-0.13%)
Aug 11, 2014 9.563 9.611 9.503 9.551 794,503 +0.04(+0.38%)
Aug 08, 2014 9.431 9.491 9.401 9.515 762,721 +0.05(+0.51%)
Aug 07, 2014 9.455 9.515 9.395 9.467 567,877 +0.01(+0.13%)
Aug 06, 2014 9.563 9.563 9.347 9.455 1,339,366 +0.20(+2.21%)
Aug 05, 2014 9.263 9.359 9.202 9.251 536,553 -0.04(-0.39%)
Aug 04, 2014 9.251 9.287 9.202 9.287 619,005 +0.10(+1.05%)
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.