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 (%)
Dec 31, 2009 4.465 4.600 4.600 4.600 211,969 +0.12(+2.71%)
Dec 30, 2009 4.478 4.497 4.465 4.478 148,818 +0.00(+0.00%)
Dec 29, 2009 4.478 4.529 4.465 4.478 217,909 +0.00(+0.00%)
Dec 28, 2009 4.510 4.529 4.452 4.478 295,868 +0.00(+0.00%)
Dec 24, 2009 4.516 4.516 4.472 4.478 43,921 +0.01(+0.29%)
Dec 23, 2009 4.504 4.529 4.446 4.465 79,988 +0.01(+0.14%)
Dec 22, 2009 4.452 4.525 4.408 4.459 60,269 +0.04(+0.87%)
Dec 21, 2009 4.292 4.459 4.229 4.420 42,565 +0.12(+2.83%)
Dec 18, 2009 4.292 4.318 4.292 4.299 35,200 +0.01(+0.15%)
Dec 17, 2009 4.459 4.459 4.292 4.292 20,620 -0.10(-2.19%)
Dec 16, 2009 4.356 4.472 4.320 4.388 26,019 +0.08(+1.78%)
Dec 15, 2009 4.235 4.350 4.235 4.312 15,349 +0.06(+1.51%)
Dec 14, 2009 4.356 4.363 4.222 4.248 74,112 -0.11(-2.50%)
Dec 11, 2009 4.350 4.465 4.325 4.356 29,678 +0.04(+0.89%)
Dec 10, 2009 4.324 4.350 4.292 4.318 31,665 -0.00(-0.00%)
Dec 09, 2009 4.382 4.465 4.286 4.318 52,440 -0.11(-2.46%)
Dec 08, 2009 4.472 4.472 4.421 4.427 25,950 -0.01(-0.29%)
Dec 07, 2009 4.478 4.504 4.382 4.440 31,023 -0.02(-0.43%)
Dec 04, 2009 4.446 4.497 4.382 4.459 45,092 +0.01(+0.29%)
Dec 03, 2009 4.376 4.497 4.376 4.446 12,275 +0.06(+1.46%)
Dec 02, 2009 4.497 4.497 4.382 4.382 34,784 -0.10(-2.14%)
Dec 01, 2009 4.478 4.497 4.388 4.478 22,252 +0.04(+1.01%)
Nov 30, 2009 4.414 4.478 4.397 4.433 20,015 +0.02(+0.43%)
Nov 27, 2009 4.478 4.478 4.388 4.414 7,336 -0.06(-1.43%)
Nov 25, 2009 4.478 4.497 4.446 4.478 16,254 +0.00(+0.00%)
Nov 24, 2009 4.516 4.529 4.414 4.478 38,251 +0.01(+0.14%)
Nov 23, 2009 4.478 4.510 4.446 4.472 45,474 +0.03(+0.57%)
Nov 20, 2009 4.478 4.542 4.446 4.446 29,422 -0.03(-0.71%)
Nov 19, 2009 4.465 4.484 4.452 4.478 21,686 +0.04(+0.86%)
Nov 18, 2009 4.472 4.472 4.420 4.440 18,906 +0.02(+0.43%)
Nov 17, 2009 4.420 4.468 4.414 4.420 10,142 +0.00(+0.00%)
Nov 16, 2009 4.459 4.472 4.401 4.420 32,905 -0.03(-0.76%)
Nov 13, 2009 4.388 4.459 4.388 4.454 28,659 -0.00(-0.10%)
Nov 12, 2009 4.388 4.472 4.388 4.459 22,738 +0.07(+1.60%)
Nov 11, 2009 4.388 4.516 4.363 4.388 33,161 +0.03(+0.59%)
Nov 10, 2009 4.395 4.542 4.286 4.363 80,873 -0.10(-2.29%)
Nov 09, 2009 4.465 4.478 4.376 4.465 42,085 +0.08(+1.91%)
Nov 06, 2009 4.478 4.478 4.062 4.381 165,372 -0.06(-1.45%)
Nov 05, 2009 4.395 4.459 4.369 4.446 62,194 +0.13(+3.12%)
Nov 04, 2009 4.011 4.312 3.967 4.312 186,813 +0.46(+11.90%)
Nov 03, 2009 3.877 3.895 3.774 3.853 96,740 +0.01(+0.39%)
Nov 02, 2009 3.902 3.953 3.832 3.838 159,946 -0.05(-1.32%)
Oct 30, 2009 3.857 3.992 3.742 3.889 262,965 +0.01(+0.33%)
Oct 29, 2009 3.947 4.030 3.672 3.877 160,657 -0.05(-1.39%)
Oct 28, 2009 4.292 4.299 3.806 3.931 210,378 -0.42(-9.63%)
Oct 27, 2009 4.702 4.798 4.158 4.350 255,396 -0.37(-7.86%)
Oct 26, 2009 4.990 5.009 4.657 4.721 116,251 -0.22(-4.53%)
Oct 23, 2009 4.968 5.009 4.926 4.945 45,146 -0.02(-0.39%)
Oct 22, 2009 5.028 5.028 4.932 4.964 34,821 -0.01(-0.26%)
Oct 21, 2009 5.047 5.054 4.926 4.977 73,857 -0.04(-0.77%)
Oct 20, 2009 5.008 5.107 4.913 5.015 72,659 -0.02(-0.38%)
Oct 19, 2009 5.041 5.118 4.926 5.035 78,108 +0.05(+0.91%)
Oct 16, 2009 4.945 5.111 4.811 4.989 87,373 +0.08(+1.68%)
Oct 15, 2009 4.740 4.907 4.740 4.907 48,495 +0.11(+2.27%)
Oct 14, 2009 5.124 5.175 4.651 4.798 299,494 -0.20(-3.97%)
Oct 13, 2009 5.175 5.175 4.990 4.996 80,867 -0.15(-2.98%)
Oct 12, 2009 5.150 5.182 5.111 5.150 59,213 +0.08(+1.51%)
Oct 09, 2009 5.118 5.182 4.983 5.073 102,677 -0.01(-0.13%)
Oct 08, 2009 5.124 5.182 4.747 5.079 269,318 -0.26(-4.91%)
Oct 07, 2009 5.495 5.598 5.342 5.342 277,140 -0.07(-1.30%)
Oct 06, 2009 5.559 5.566 5.335 5.412 219,061 +0.09(+1.68%)
Oct 05, 2009 4.990 5.450 4.974 5.322 203,590 +0.25(+4.92%)
Oct 02, 2009 5.022 5.086 4.804 5.073 119,231 +0.05(+1.02%)
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.