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 (%)
Jul 29, 2016 10.63 10.71 10.53 10.67 529,088 +0.03(+0.31%)
Jul 28, 2016 10.62 10.67 10.53 10.63 291,495 +0.00(+0.00%)
Jul 27, 2016 10.52 10.65 10.50 10.63 333,917 +0.10(+0.93%)
Jul 26, 2016 10.53 10.68 10.50 10.53 448,553 +0.03(+0.31%)
Jul 25, 2016 10.60 10.60 10.47 10.50 438,926 +0.05(+0.47%)
Jul 22, 2016 10.39 10.53 10.37 10.45 319,588 +0.07(+0.63%)
Jul 21, 2016 10.40 10.55 10.32 10.39 365,071 -0.07(-0.62%)
Jul 20, 2016 10.32 10.51 10.31 10.45 493,510 +0.18(+1.75%)
Jul 19, 2016 10.22 10.31 10.19 10.27 247,003 +0.03(+0.32%)
Jul 18, 2016 10.16 10.26 10.14 10.24 364,895 +0.07(+0.64%)
Jul 15, 2016 10.19 10.19 10.03 10.18 320,278 +0.03(+0.32%)
Jul 14, 2016 10.19 10.19 10.11 10.14 287,541 -0.03(-0.32%)
Jul 13, 2016 10.16 10.19 10.08 10.18 374,354 +0.02(+0.16%)
Jul 12, 2016 10.13 10.22 10.05 10.16 648,600 +0.11(+1.14%)
Jul 11, 2016 9.899 10.05 9.817 10.05 376,795 +0.15(+1.48%)
Jul 08, 2016 9.866 9.980 9.834 9.899 377,407 +0.07(+0.66%)
Jul 07, 2016 10.01 10.01 9.801 9.834 293,105 +0.05(+0.50%)
Jul 05, 2016 9.882 9.997 9.752 9.785 466,616 -0.16(-1.64%)
Jul 01, 2016 9.948 9.948 9.948 9.948 277,721 +0.00(+0.00%)
Jun 30, 2016 9.948 9.964 9.752 9.948 483,234 +0.00(+0.00%)
Jun 29, 2016 9.768 9.980 9.752 9.948 498,389 +0.20(+2.01%)
Jun 28, 2016 9.540 9.785 9.507 9.752 408,875 +0.28(+2.93%)
Jun 27, 2016 9.703 9.834 9.410 9.475 749,242 -0.24(-2.52%)
Jun 24, 2016 9.475 9.988 9.393 9.719 879,487 -0.05(-0.50%)
Jun 23, 2016 9.703 9.866 9.198 9.768 1,408,392 -0.10(-0.99%)
Jun 22, 2016 10.34 10.34 9.600 9.866 2,031,875 -0.50(-4.84%)
Jun 21, 2016 10.43 10.45 10.32 10.37 778,096 -0.02(-0.15%)
Jun 20, 2016 10.31 10.48 10.23 10.38 745,503 +0.13(+1.22%)
Jun 17, 2016 10.16 10.27 10.04 10.26 1,475,263 +0.24(+2.35%)
Jun 16, 2016 9.976 10.04 9.898 10.02 452,555 +0.08(+0.79%)
Jun 15, 2016 9.819 9.976 9.772 9.945 351,841 +0.13(+1.28%)
Jun 14, 2016 9.803 9.876 9.678 9.819 526,893 -0.02(-0.16%)
Jun 13, 2016 9.898 9.929 9.819 9.835 463,380 -0.09(-0.95%)
Jun 10, 2016 10.01 10.05 9.840 9.929 626,841 -0.02(-0.16%)
Jun 09, 2016 9.850 10.02 9.835 9.945 617,653 +0.08(+0.79%)
Jun 08, 2016 9.631 9.866 9.600 9.866 511,769 +0.24(+2.44%)
Jun 07, 2016 9.600 9.662 9.521 9.631 412,766 +0.06(+0.66%)
Jun 06, 2016 9.552 9.631 9.505 9.568 601,684 +0.02(+0.16%)
Jun 03, 2016 9.568 9.631 9.411 9.552 525,062 -0.03(-0.33%)
Jun 02, 2016 9.411 9.600 9.396 9.584 490,664 +0.19(+2.00%)
Jun 01, 2016 9.333 9.396 9.254 9.396 428,349 +0.06(+0.67%)
May 31, 2016 9.145 9.364 9.051 9.333 716,643 +0.22(+2.41%)
May 27, 2016 9.066 9.113 9.113 9.113 529,088 +0.06(+0.69%)
May 26, 2016 9.019 9.074 8.972 9.051 297,047 +0.03(+0.35%)
May 25, 2016 8.972 9.019 8.862 9.019 278,230 +0.05(+0.52%)
May 24, 2016 8.909 8.988 8.862 8.972 323,825 +0.11(+1.24%)
May 23, 2016 8.752 8.862 8.721 8.862 305,467 +0.11(+1.25%)
May 20, 2016 8.862 8.862 8.690 8.752 445,992 -0.03(-0.36%)
May 19, 2016 8.721 8.815 8.674 8.784 461,522 +0.06(+0.72%)
May 18, 2016 8.784 8.964 8.643 8.721 375,718 -0.13(-1.42%)
May 17, 2016 8.925 9.019 8.785 8.847 762,947 -0.08(-0.88%)
May 16, 2016 8.925 9.019 8.831 8.925 420,010 +0.03(+0.35%)
May 13, 2016 8.862 8.862 8.737 8.894 506,826 -0.03(-0.35%)
May 12, 2016 8.956 9.003 8.835 8.925 302,141 -0.03(-0.35%)
May 11, 2016 8.956 9.066 8.894 8.956 349,618 +0.00(+0.00%)
May 10, 2016 9.003 9.003 8.785 8.956 362,246 +0.02(+0.18%)
May 09, 2016 8.690 8.972 8.596 8.941 605,144 +0.28(+3.26%)
May 06, 2016 8.360 8.690 8.360 8.658 438,566 +0.25(+2.99%)
May 05, 2016 8.203 8.502 8.188 8.407 627,693 +0.22(+2.68%)
May 04, 2016 7.796 8.235 7.796 8.188 622,295 +0.24(+2.96%)
May 03, 2016 8.078 8.078 7.835 7.953 539,135 -0.11(-1.36%)
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.