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

New York Mtge Trust (NQ: NYMT )

6.530 -0.040 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2022 7.759 8.015 7.646 7.987 960,569 +0.17(+2.18%)
Nov 29, 2022 7.731 7.845 7.617 7.816 519,378 +0.09(+1.10%)
Nov 28, 2022 7.873 7.873 7.731 7.731 598,242 -0.14(-1.81%)
Nov 25, 2022 7.845 7.916 7.816 7.873 206,103 +0.03(+0.36%)
Nov 23, 2022 7.901 7.958 7.702 7.845 498,460 -0.03(-0.36%)
Nov 22, 2022 7.816 7.873 7.759 7.873 395,980 +0.09(+1.09%)
Nov 21, 2022 7.816 7.816 7.674 7.788 532,801 -0.03(-0.36%)
Nov 18, 2022 7.816 7.894 7.702 7.816 542,652 +0.11(+1.48%)
Nov 17, 2022 7.702 7.731 7.532 7.702 748,368 -0.11(-1.45%)
Nov 16, 2022 7.958 7.987 7.702 7.816 471,031 -0.14(-1.79%)
Nov 15, 2022 7.901 8.015 7.759 7.958 606,329 +0.17(+2.19%)
Nov 14, 2022 7.930 7.930 7.702 7.788 723,419 -0.11(-1.44%)
Nov 11, 2022 7.845 8.100 7.816 7.901 1,005,872 +0.03(+0.36%)
Nov 10, 2022 7.646 7.873 7.589 7.873 982,134 +0.51(+6.95%)
Nov 09, 2022 7.361 7.489 7.305 7.361 871,816 -0.09(-1.15%)
Nov 08, 2022 7.646 7.674 7.361 7.447 755,905 -0.11(-1.50%)
Nov 07, 2022 7.617 7.646 7.475 7.560 1,044,474 +0.03(+0.38%)
Nov 04, 2022 7.418 7.816 7.418 7.532 1,663,227 +0.26(+3.52%)
Nov 03, 2022 7.333 7.504 7.134 7.276 1,047,857 -0.11(-1.54%)
Nov 02, 2022 7.617 7.390 1,123,634 -0.14(-1.89%)
Nov 01, 2022 7.816 7.816 7.504 7.532 1,414,975 -0.11(-1.49%)
Oct 31, 2022 7.788 7.816 7.575 7.646 1,091,693 -0.11(-1.47%)
Oct 28, 2022 7.617 7.901 7.504 7.759 1,300,483 +0.20(+2.63%)
Oct 27, 2022 7.475 7.816 7.475 7.560 1,317,878 +0.11(+1.53%)
Oct 26, 2022 7.532 7.759 7.418 7.447 1,773,729 +0.00(+0.00%)
Oct 25, 2022 6.850 7.447 6.722 7.447 1,369,963 +0.48(+6.94%)
Oct 24, 2022 7.020 7.106 6.807 6.963 821,171 +0.06(+0.82%)
Oct 21, 2022 6.963 6.992 6.821 6.907 1,039,215 +0.03(+0.41%)
Oct 20, 2022 6.963 7.077 6.793 6.878 693,257 -0.11(-1.63%)
Oct 19, 2022 7.077 7.077 6.821 6.992 788,564 -0.11(-1.60%)
Oct 18, 2022 7.106 7.361 6.992 7.106 1,485,964 +0.11(+1.63%)
Oct 17, 2022 7.106 7.162 6.864 6.992 1,653,110 +0.14(+2.07%)
Oct 14, 2022 7.219 7.418 6.850 6.850 1,316,275 -0.26(-3.60%)
Oct 13, 2022 6.622 7.191 6.509 7.106 1,955,997 +0.23(+3.31%)
Oct 12, 2022 6.935 6.963 6.551 6.878 1,574,671 -0.06(-0.82%)
Oct 11, 2022 6.338 6.935 6.168 6.935 1,968,767 +0.60(+9.42%)
Oct 10, 2022 6.566 6.693 6.256 6.338 1,495,130 -0.14(-2.19%)
Oct 07, 2022 6.594 6.736 6.452 6.480 2,148,629 -0.14(-2.15%)
Oct 06, 2022 6.850 6.907 6.509 6.622 2,640,742 -0.20(-2.92%)
Oct 05, 2022 6.935 6.963 6.452 6.821 2,079,823 -0.31(-4.38%)
Oct 04, 2022 6.452 7.162 6.423 7.134 2,025,206 +0.82(+13.06%)
Oct 03, 2022 6.679 6.708 5.997 6.310 3,197,308 -0.34(-5.13%)
Sep 30, 2022 6.338 6.708 6.320 6.651 2,876,355 +0.28(+4.46%)
Sep 29, 2022 6.452 6.452 5.883 6.367 2,670,557 -0.17(-2.61%)
Sep 28, 2022 6.338 6.622 6.324 6.537 1,441,271 +0.26(+4.07%)
Sep 27, 2022 6.281 6.367 6.111 6.281 2,464,790 +0.11(+1.84%)
Sep 26, 2022 6.736 6.793 6.139 6.168 3,619,284 -0.57(-8.44%)
Sep 23, 2022 7.162 7.191 6.651 6.736 2,267,399 +0.43(+6.76%)
Sep 22, 2022 6.599 6.599 6.262 6.310 2,149,512 -0.24(-3.68%)
Sep 21, 2022 6.743 6.767 6.527 6.551 1,678,371 -0.12(-1.81%)
Sep 20, 2022 6.743 6.743 6.599 6.671 1,475,816 -0.12(-1.77%)
Sep 19, 2022 6.695 6.836 6.695 6.791 1,163,441 +0.00(+0.00%)
Sep 16, 2022 6.647 6.791 6.527 6.791 2,538,905 +0.10(+1.44%)
Sep 15, 2022 6.743 6.826 6.671 6.695 1,415,083 -0.10(-1.42%)
Sep 14, 2022 6.671 6.816 6.623 6.791 1,367,282 +0.12(+1.80%)
Sep 13, 2022 6.695 6.831 6.623 6.671 1,739,723 -0.24(-3.48%)
Sep 12, 2022 6.936 7.008 6.791 6.912 889,656 +0.05(+0.70%)
Sep 09, 2022 6.719 6.912 6.683 6.864 740,479 +0.19(+2.89%)
Sep 08, 2022 6.671 6.671 6.551 6.671 847,814 +0.00(+0.00%)
Sep 07, 2022 6.478 6.671 6.406 6.671 1,245,637 +0.22(+3.36%)
Sep 06, 2022 6.695 6.695 6.334 6.454 1,932,751 -0.19(-2.90%)
Sep 02, 2022 6.671 6.743 6.575 6.647 1,217,715 +0.05(+0.73%)
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.