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

New York Mtge Trust (NQ: NYMT )

6.225 -0.005 (-0.08%)
Streaming Delayed Price Updated: 3:13 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 (%)
Sep 30, 2020 7.056 7.191 6.866 6.920 1,390,130 -0.11(-1.54%)
Sep 29, 2020 7.110 7.137 6.811 7.028 872,257 -0.14(-1.89%)
Sep 28, 2020 6.893 7.273 6.893 7.164 1,383,044 +0.33(+4.76%)
Sep 25, 2020 6.648 6.866 6.594 6.838 787,420 +0.19(+2.86%)
Sep 24, 2020 6.757 6.866 6.540 6.648 1,031,851 -0.03(-0.41%)
Sep 23, 2020 7.110 7.245 6.648 6.676 1,456,483 -0.37(-5.20%)
Sep 22, 2020 7.016 7.095 6.936 7.042 973,990 +0.11(+1.52%)
Sep 21, 2020 7.253 7.253 6.910 6.936 2,225,213 -0.16(-2.23%)
Sep 18, 2020 7.279 7.345 7.068 7.095 2,686,842 -0.13(-1.82%)
Sep 17, 2020 7.200 7.332 7.121 7.227 966,020 -0.08(-1.08%)
Sep 16, 2020 7.068 7.438 6.963 7.306 2,514,134 +0.32(+4.53%)
Sep 15, 2020 7.095 7.147 6.884 6.989 1,106,318 +0.16(+2.32%)
Sep 14, 2020 6.541 6.857 6.435 6.831 1,356,439 +0.29(+4.44%)
Sep 11, 2020 6.567 6.594 6.330 6.541 1,280,178 +0.03(+0.40%)
Sep 10, 2020 6.699 6.752 6.514 6.514 939,538 -0.18(-2.76%)
Sep 09, 2020 6.805 6.805 6.646 6.699 1,691,976 -0.05(-0.78%)
Sep 08, 2020 6.725 6.857 6.699 6.752 943,331 -0.08(-1.16%)
Sep 04, 2020 6.857 6.884 6.567 6.831 1,143,379 +0.03(+0.39%)
Sep 03, 2020 6.884 7.068 6.725 6.805 1,278,806 -0.08(-1.15%)
Sep 02, 2020 7.042 7.042 6.752 6.884 740,074 +0.00(+0.00%)
Sep 01, 2020 6.910 7.042 6.805 6.884 1,034,884 -0.08(-1.14%)
Aug 31, 2020 7.200 7.200 6.963 6.963 1,267,445 -0.32(-4.35%)
Aug 28, 2020 7.253 7.279 7.134 7.279 602,932 +0.08(+1.10%)
Aug 27, 2020 7.068 7.306 7.068 7.200 838,791 +0.08(+1.11%)
Aug 26, 2020 7.174 7.174 7.042 7.121 1,112,303 -0.03(-0.37%)
Aug 25, 2020 7.200 7.253 6.963 7.147 961,750 -0.03(-0.37%)
Aug 24, 2020 6.805 7.279 6.673 7.174 1,460,307 +0.37(+5.43%)
Aug 21, 2020 6.989 7.016 6.778 6.805 1,335,042 -0.21(-3.01%)
Aug 20, 2020 7.016 7.095 6.936 7.016 641,182 -0.03(-0.37%)
Aug 19, 2020 7.147 7.200 7.016 7.042 797,198 -0.03(-0.37%)
Aug 18, 2020 7.253 7.279 7.068 7.068 897,588 -0.18(-2.55%)
Aug 17, 2020 7.358 7.411 7.174 7.253 842,221 -0.11(-1.43%)
Aug 14, 2020 7.227 7.464 7.121 7.358 753,987 +0.16(+2.20%)
Aug 13, 2020 7.279 7.517 7.174 7.200 988,035 -0.16(-2.15%)
Aug 12, 2020 7.649 7.701 7.253 7.358 991,458 -0.16(-2.11%)
Aug 11, 2020 7.754 7.912 7.517 7.517 1,947,637 -0.03(-0.35%)
Aug 10, 2020 7.306 7.649 7.279 7.543 1,775,697 +0.24(+3.25%)
Aug 07, 2020 7.121 7.332 6.963 7.306 1,508,012 +0.16(+2.21%)
Aug 06, 2020 7.438 7.675 7.147 7.147 2,341,268 +0.11(+1.50%)
Aug 05, 2020 6.778 7.042 6.778 7.042 1,602,290 +0.24(+3.49%)
Aug 04, 2020 6.725 6.805 6.646 6.805 892,280 +0.08(+1.18%)
Aug 03, 2020 6.778 6.831 6.541 6.725 1,514,603 -0.18(-2.67%)
Jul 31, 2020 7.016 7.035 6.673 6.910 1,469,300 -0.03(-0.38%)
Jul 30, 2020 6.963 7.147 6.936 6.936 1,457,406 -0.24(-3.31%)
Jul 29, 2020 6.884 7.174 6.805 7.174 1,687,814 +0.29(+4.21%)
Jul 28, 2020 6.673 6.963 6.646 6.884 1,748,174 +0.26(+3.98%)
Jul 27, 2020 6.646 6.805 6.488 6.620 982,595 +0.00(+0.00%)
Jul 24, 2020 6.752 6.884 6.594 6.620 954,939 -0.18(-2.71%)
Jul 23, 2020 6.752 6.963 6.699 6.805 1,059,891 -0.05(-0.77%)
Jul 22, 2020 6.567 6.963 6.541 6.857 1,577,367 +0.21(+3.17%)
Jul 21, 2020 6.514 6.699 6.488 6.646 1,765,282 +0.13(+2.02%)
Jul 20, 2020 6.541 6.620 6.409 6.514 971,032 -0.11(-1.59%)
Jul 17, 2020 6.673 6.831 6.594 6.620 923,355 -0.08(-1.18%)
Jul 16, 2020 6.673 6.884 6.541 6.699 1,128,507 -0.08(-1.17%)
Jul 15, 2020 6.541 6.831 6.488 6.778 1,887,997 +0.37(+5.76%)
Jul 14, 2020 6.145 6.409 6.066 6.409 1,051,644 +0.24(+3.85%)
Jul 13, 2020 6.435 6.488 6.145 6.172 1,771,806 -0.24(-3.70%)
Jul 10, 2020 6.066 6.435 5.961 6.409 1,568,336 +0.24(+3.85%)
Jul 09, 2020 6.409 6.409 6.040 6.172 2,098,046 -0.34(-5.26%)
Jul 08, 2020 6.277 6.541 6.172 6.514 1,448,440 +0.24(+3.78%)
Jul 07, 2020 6.567 6.646 6.224 6.277 2,454,092 -0.40(-5.93%)
Jul 06, 2020 6.857 6.857 6.488 6.673 1,604,454 +0.11(+1.61%)
Jul 02, 2020 6.857 6.936 6.567 6.567 1,625,588 -0.24(-3.49%)
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.