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

New York Mtge Trust (NQ: NYMT )

6.270 +0.040 (+0.64%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2009 4.469 4.603 4.603 4.603 211,805 +0.12(+2.71%)
Dec 30, 2009 4.481 4.501 4.469 4.481 148,702 +0.00(+0.00%)
Dec 29, 2009 4.481 4.533 4.469 4.481 217,741 +0.00(+0.00%)
Dec 28, 2009 4.513 4.533 4.456 4.481 295,639 +0.00(+0.00%)
Dec 24, 2009 4.520 4.520 4.475 4.481 43,887 +0.01(+0.29%)
Dec 23, 2009 4.507 4.533 4.449 4.469 79,926 +0.01(+0.14%)
Dec 22, 2009 4.456 4.528 4.411 4.462 60,222 +0.04(+0.87%)
Dec 21, 2009 4.296 4.462 4.232 4.424 42,532 +0.12(+2.83%)
Dec 18, 2009 4.296 4.321 4.296 4.302 35,172 +0.01(+0.15%)
Dec 17, 2009 4.462 4.462 4.296 4.296 20,604 -0.10(-2.19%)
Dec 16, 2009 4.360 4.475 4.324 4.392 25,999 +0.08(+1.78%)
Dec 15, 2009 4.238 4.353 4.238 4.315 15,337 +0.06(+1.51%)
Dec 14, 2009 4.360 4.366 4.225 4.251 74,055 -0.11(-2.50%)
Dec 11, 2009 4.353 4.469 4.328 4.360 29,655 +0.04(+0.89%)
Dec 10, 2009 4.328 4.353 4.296 4.321 31,641 -0.00(-0.00%)
Dec 09, 2009 4.385 4.469 4.289 4.321 52,400 -0.11(-2.46%)
Dec 08, 2009 4.475 4.475 4.424 4.430 25,930 -0.01(-0.29%)
Dec 07, 2009 4.481 4.507 4.385 4.443 30,999 -0.02(-0.43%)
Dec 04, 2009 4.449 4.501 4.385 4.462 45,057 +0.01(+0.29%)
Dec 03, 2009 4.379 4.501 4.379 4.449 12,266 +0.06(+1.46%)
Dec 02, 2009 4.501 4.501 4.385 4.385 34,757 -0.10(-2.14%)
Dec 01, 2009 4.481 4.501 4.392 4.481 22,234 +0.04(+1.01%)
Nov 30, 2009 4.417 4.481 4.401 4.437 19,999 +0.02(+0.43%)
Nov 27, 2009 4.481 4.481 4.392 4.417 7,330 -0.06(-1.43%)
Nov 25, 2009 4.481 4.501 4.449 4.481 16,241 +0.00(+0.00%)
Nov 24, 2009 4.520 4.533 4.417 4.481 38,221 +0.01(+0.14%)
Nov 23, 2009 4.481 4.513 4.449 4.475 45,439 +0.03(+0.57%)
Nov 20, 2009 4.481 4.545 4.449 4.450 29,399 -0.03(-0.71%)
Nov 19, 2009 4.469 4.488 4.456 4.481 21,669 +0.04(+0.86%)
Nov 18, 2009 4.475 4.475 4.424 4.443 18,892 +0.02(+0.43%)
Nov 17, 2009 4.424 4.472 4.417 4.424 10,134 +0.00(+0.00%)
Nov 16, 2009 4.462 4.475 4.405 4.424 32,879 -0.03(-0.76%)
Nov 13, 2009 4.392 4.462 4.392 4.458 28,637 -0.00(-0.10%)
Nov 12, 2009 4.392 4.475 4.392 4.462 22,720 +0.07(+1.60%)
Nov 11, 2009 4.392 4.520 4.366 4.392 33,136 +0.03(+0.59%)
Nov 10, 2009 4.398 4.545 4.289 4.366 80,811 -0.10(-2.29%)
Nov 09, 2009 4.469 4.481 4.379 4.469 42,053 +0.08(+1.91%)
Nov 06, 2009 4.481 4.481 4.065 4.385 165,244 -0.06(-1.45%)
Nov 05, 2009 4.398 4.462 4.373 4.449 62,146 +0.13(+3.12%)
Nov 04, 2009 4.014 4.315 3.970 4.315 186,668 +0.46(+11.90%)
Nov 03, 2009 3.880 3.898 3.777 3.856 96,665 +0.01(+0.39%)
Nov 02, 2009 3.905 3.957 3.835 3.841 159,822 -0.05(-1.32%)
Oct 30, 2009 3.860 3.995 3.745 3.892 262,762 +0.01(+0.33%)
Oct 29, 2009 3.950 4.033 3.675 3.880 160,533 -0.05(-1.39%)
Oct 28, 2009 4.296 4.302 3.809 3.934 210,215 -0.42(-9.63%)
Oct 27, 2009 4.706 4.802 4.161 4.353 255,199 -0.37(-7.86%)
Oct 26, 2009 4.994 5.013 4.661 4.725 116,161 -0.22(-4.53%)
Oct 23, 2009 4.972 5.013 4.930 4.949 45,111 -0.02(-0.39%)
Oct 22, 2009 5.032 5.032 4.936 4.968 34,794 -0.01(-0.26%)
Oct 21, 2009 5.051 5.058 4.930 4.981 73,800 -0.04(-0.77%)
Oct 20, 2009 5.012 5.111 4.917 5.019 72,602 -0.02(-0.38%)
Oct 19, 2009 5.045 5.122 4.930 5.038 78,047 +0.05(+0.91%)
Oct 16, 2009 4.949 5.115 4.814 4.993 87,305 +0.08(+1.68%)
Oct 15, 2009 4.744 4.910 4.744 4.910 48,457 +0.11(+2.27%)
Oct 14, 2009 5.128 5.179 4.654 4.802 299,262 -0.20(-3.97%)
Oct 13, 2009 5.179 5.179 4.994 5.000 80,804 -0.15(-2.98%)
Oct 12, 2009 5.154 5.186 5.115 5.154 59,168 +0.08(+1.51%)
Oct 09, 2009 5.122 5.186 4.987 5.077 102,597 -0.01(-0.13%)
Oct 08, 2009 5.128 5.186 4.750 5.083 269,110 -0.26(-4.91%)
Oct 07, 2009 5.499 5.602 5.346 5.346 276,926 -0.07(-1.30%)
Oct 06, 2009 5.563 5.570 5.339 5.416 218,892 +0.09(+1.68%)
Oct 05, 2009 4.994 5.455 4.978 5.327 203,433 +0.25(+4.92%)
Oct 02, 2009 5.026 5.090 4.808 5.077 119,139 +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.