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 UNCHANGED
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 (%)
Jan 31, 2023 10.71 11.02 10.71 10.99 571,068 +0.28(+2.63%)
Jan 30, 2023 10.88 10.88 10.63 10.71 512,967 -0.18(-1.62%)
Jan 27, 2023 10.74 10.95 10.71 10.88 575,217 +0.14(+1.31%)
Jan 26, 2023 10.74 10.88 10.60 10.74 755,909 +0.11(+0.99%)
Jan 25, 2023 10.46 10.67 10.46 10.63 490,697 +0.07(+0.67%)
Jan 24, 2023 10.49 10.67 10.48 10.56 448,864 +0.04(+0.33%)
Jan 23, 2023 10.39 10.60 10.39 10.53 430,184 +0.07(+0.67%)
Jan 20, 2023 10.35 10.46 10.21 10.46 372,774 +0.18(+1.71%)
Jan 19, 2023 10.25 10.31 10.11 10.28 404,676 -0.04(-0.34%)
Jan 18, 2023 10.35 10.41 10.21 10.32 382,037 -0.04(-0.34%)
Jan 17, 2023 10.32 10.37 10.25 10.35 327,407 +0.04(+0.34%)
Jan 13, 2023 9.966 10.32 9.931 10.32 415,912 +0.18(+1.74%)
Jan 12, 2023 9.966 10.14 9.931 10.14 555,147 +0.11(+1.05%)
Jan 11, 2023 9.684 10.04 9.684 10.04 520,310 +0.46(+4.78%)
Jan 10, 2023 9.473 9.614 9.438 9.578 344,170 +0.11(+1.12%)
Jan 09, 2023 9.438 9.578 9.420 9.473 701,050 +0.04(+0.37%)
Jan 06, 2023 9.508 9.508 9.332 9.438 487,217 +0.07(+0.75%)
Jan 05, 2023 9.402 9.473 9.314 9.367 305,892 -0.07(-0.75%)
Jan 04, 2023 9.367 9.475 9.350 9.438 585,942 +0.18(+1.90%)
Jan 03, 2023 9.050 9.350 9.050 9.261 649,862 +0.25(+2.73%)
Dec 30, 2022 9.050 9.156 8.909 9.015 912,798 -0.14(-1.54%)
Dec 29, 2022 9.050 9.332 9.015 9.156 968,640 +0.11(+1.17%)
Dec 28, 2022 9.508 9.543 8.980 9.050 1,220,045 -0.49(-5.17%)
Dec 27, 2022 9.543 9.636 9.438 9.543 700,168 -0.04(-0.37%)
Dec 23, 2022 9.508 9.646 9.438 9.578 914,144 +0.00(+0.00%)
Dec 22, 2022 9.646 9.646 9.409 9.578 798,549 -0.14(-1.40%)
Dec 21, 2022 9.578 9.884 9.578 9.714 797,044 +0.17(+1.78%)
Dec 20, 2022 9.578 9.697 9.307 9.544 1,221,945 -0.10(-1.06%)
Dec 19, 2022 9.714 9.782 9.578 9.646 1,114,644 +0.03(+0.35%)
Dec 16, 2022 9.850 9.850 9.561 9.612 3,041,671 -0.24(-2.41%)
Dec 15, 2022 9.952 9.986 9.816 9.850 941,861 -0.14(-1.36%)
Dec 14, 2022 9.952 10.10 9.748 9.986 905,853 +0.00(+0.00%)
Dec 13, 2022 10.05 10.36 9.952 9.986 1,009,069 +0.24(+2.44%)
Dec 12, 2022 9.680 9.816 9.578 9.748 633,258 +0.03(+0.35%)
Dec 09, 2022 9.714 9.904 9.578 9.714 601,966 -0.10(-1.04%)
Dec 08, 2022 9.782 9.952 9.782 9.816 565,173 +0.03(+0.35%)
Dec 07, 2022 9.510 9.816 9.443 9.782 782,302 +0.20(+2.13%)
Dec 06, 2022 9.612 9.646 9.510 9.578 876,988 -0.07(-0.70%)
Dec 05, 2022 9.748 9.782 9.510 9.646 747,895 -0.20(-2.07%)
Dec 02, 2022 9.816 9.850 9.476 9.850 504,640 +0.07(+0.69%)
Dec 01, 2022 9.629 9.884 9.510 9.782 647,183 +0.24(+2.49%)
Nov 30, 2022 9.273 9.578 9.137 9.544 803,795 +0.20(+2.18%)
Nov 29, 2022 9.239 9.375 9.103 9.341 434,611 +0.10(+1.10%)
Nov 28, 2022 9.409 9.409 9.239 9.239 500,603 -0.17(-1.81%)
Nov 25, 2022 9.375 9.460 9.341 9.409 172,465 +0.03(+0.36%)
Nov 23, 2022 9.443 9.510 9.205 9.375 417,107 -0.03(-0.36%)
Nov 22, 2022 9.341 9.409 9.273 9.409 331,352 +0.10(+1.09%)
Nov 21, 2022 9.341 9.341 9.171 9.307 445,842 -0.03(-0.36%)
Nov 18, 2022 9.341 9.434 9.205 9.341 454,086 +0.14(+1.48%)
Nov 17, 2022 9.205 9.239 9.001 9.205 626,228 -0.14(-1.45%)
Nov 16, 2022 9.510 9.544 9.205 9.341 394,154 -0.17(-1.79%)
Nov 15, 2022 9.443 9.578 9.273 9.510 507,371 +0.20(+2.19%)
Nov 14, 2022 9.476 9.476 9.205 9.307 605,350 -0.14(-1.44%)
Nov 11, 2022 9.375 9.680 9.341 9.443 841,704 +0.03(+0.36%)
Nov 10, 2022 9.137 9.409 9.069 9.409 821,841 +0.61(+6.95%)
Nov 09, 2022 8.797 8.950 8.729 8.797 729,527 -0.10(-1.15%)
Nov 08, 2022 9.137 9.171 8.797 8.899 632,534 -0.14(-1.50%)
Nov 07, 2022 9.103 9.137 8.933 9.035 874,006 +0.03(+0.38%)
Nov 04, 2022 8.865 9.341 8.865 9.001 1,391,772 +0.31(+3.52%)
Nov 03, 2022 8.763 8.967 8.525 8.695 876,837 -0.14(-1.54%)
Nov 02, 2022 9.103 8.831 940,246 -0.17(-1.89%)
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.