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

New York Mtge Trust (NQ: NYMT )

6.740 -0.110 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2022 6.834 6.858 6.690 6.738 862,835 -0.02(-0.36%)
Aug 30, 2022 7.003 7.027 6.762 6.762 594,892 -0.17(-2.43%)
Aug 29, 2022 6.931 7.003 6.870 6.931 533,013 -0.05(-0.69%)
Aug 26, 2022 7.195 7.195 6.955 6.979 646,467 -0.14(-2.03%)
Aug 25, 2022 7.027 7.147 6.979 7.123 643,563 +0.14(+2.07%)
Aug 24, 2022 7.003 7.051 6.907 6.979 857,199 +0.00(+0.00%)
Aug 23, 2022 6.882 7.003 6.882 6.979 758,292 +0.10(+1.40%)
Aug 22, 2022 7.051 7.051 6.858 6.882 871,511 -0.19(-2.72%)
Aug 19, 2022 7.219 7.267 7.051 7.075 2,635,009 -0.19(-2.65%)
Aug 18, 2022 7.316 7.388 7.267 7.267 974,833 -0.07(-0.98%)
Aug 17, 2022 7.364 7.388 7.219 7.340 998,974 -0.10(-1.29%)
Aug 16, 2022 7.340 7.460 7.267 7.436 756,081 +0.07(+0.98%)
Aug 15, 2022 7.292 7.388 7.243 7.364 725,819 +0.00(+0.00%)
Aug 12, 2022 7.267 7.364 7.243 7.364 824,513 +0.10(+1.32%)
Aug 11, 2022 7.388 7.436 7.219 7.267 862,476 -0.02(-0.33%)
Aug 10, 2022 7.219 7.364 7.219 7.292 1,105,363 +0.17(+2.36%)
Aug 09, 2022 7.219 7.219 7.075 7.123 889,241 -0.14(-1.99%)
Aug 08, 2022 7.219 7.316 7.147 7.267 879,350 +0.14(+2.03%)
Aug 05, 2022 7.027 7.195 7.027 7.123 1,268,382 -0.07(-1.00%)
Aug 04, 2022 7.460 7.508 7.123 7.195 1,596,332 -0.31(-4.17%)
Aug 03, 2022 7.436 7.604 7.364 7.508 1,036,376 +0.02(+0.32%)
Aug 02, 2022 7.604 7.604 7.460 7.484 1,034,347 -0.19(-2.51%)
Aug 01, 2022 7.556 7.725 7.364 7.677 938,551 +0.12(+1.59%)
Jul 29, 2022 7.652 7.773 7.532 7.556 1,497,420 -0.07(-0.95%)
Jul 28, 2022 7.316 7.628 7.316 7.628 1,152,940 +0.31(+4.28%)
Jul 27, 2022 7.051 7.316 7.015 7.316 806,988 +0.31(+4.47%)
Jul 26, 2022 6.979 7.123 6.979 7.003 792,408 -0.07(-1.02%)
Jul 25, 2022 7.075 7.099 6.979 7.075 1,114,538 +0.10(+1.38%)
Jul 22, 2022 6.979 7.123 6.882 6.979 824,299 +0.00(+0.00%)
Jul 21, 2022 6.931 6.979 6.726 6.979 886,755 +0.07(+1.05%)
Jul 20, 2022 6.931 6.979 6.810 6.907 964,405 +0.02(+0.35%)
Jul 19, 2022 6.546 6.927 6.546 6.882 1,844,949 +0.31(+4.76%)
Jul 18, 2022 6.810 6.822 6.473 6.570 1,706,901 -0.22(-3.19%)
Jul 15, 2022 6.738 6.834 6.521 6.786 980,928 +0.19(+2.92%)
Jul 14, 2022 6.738 6.738 6.521 6.594 862,519 -0.19(-2.84%)
Jul 13, 2022 6.762 6.834 6.642 6.786 873,058 +0.05(+0.71%)
Jul 12, 2022 6.714 6.858 6.666 6.738 744,598 +0.02(+0.36%)
Jul 11, 2022 6.834 6.907 6.690 6.714 814,947 -0.14(-2.11%)
Jul 08, 2022 6.882 6.907 6.762 6.858 793,647 -0.02(-0.35%)
Jul 07, 2022 6.738 6.931 6.730 6.882 1,324,523 +0.19(+2.88%)
Jul 06, 2022 6.858 6.979 6.582 6.690 1,705,871 -0.19(-2.80%)
Jul 05, 2022 6.786 6.907 6.594 6.882 1,758,906 +0.05(+0.70%)
Jul 01, 2022 6.642 6.858 6.594 6.834 1,136,477 +0.19(+2.90%)
Jun 30, 2022 6.401 6.738 6.401 6.642 2,103,316 +0.12(+1.84%)
Jun 29, 2022 6.497 6.594 6.365 6.521 2,097,174 +0.00(+0.00%)
Jun 28, 2022 6.618 6.738 6.497 6.521 1,935,937 -0.05(-0.73%)
Jun 27, 2022 6.594 6.786 6.509 6.570 2,278,315 -0.10(-1.44%)
Jun 24, 2022 6.233 6.690 6.233 6.666 3,002,493 +1.23(+22.57%)
Jun 23, 2022 5.336 5.459 5.255 5.439 3,049,814 +0.16(+3.10%)
Jun 22, 2022 5.091 5.398 5.091 5.275 2,819,001 +0.12(+2.38%)
Jun 21, 2022 5.071 5.255 5.009 5.152 2,993,106 +0.33(+6.78%)
Jun 17, 2022 4.723 4.866 4.600 4.825 6,842,072 +0.18(+3.96%)
Jun 16, 2022 4.948 4.948 4.580 4.641 4,975,903 -0.41(-8.10%)
Jun 15, 2022 5.091 5.132 4.887 5.050 3,969,433 +0.06(+1.23%)
Jun 14, 2022 5.316 5.336 4.907 4.989 3,209,325 -0.31(-5.79%)
Jun 13, 2022 5.929 5.970 5.275 5.295 3,086,467 -0.78(-12.79%)
Jun 10, 2022 6.195 6.202 6.031 6.072 1,366,875 -0.14(-2.30%)
Jun 09, 2022 6.277 6.359 6.216 6.216 875,562 -0.06(-0.98%)
Jun 08, 2022 6.440 6.451 6.236 6.277 1,421,416 -0.20(-3.15%)
Jun 07, 2022 6.359 6.502 6.328 6.481 1,177,973 +0.12(+1.93%)
Jun 06, 2022 6.359 6.420 6.328 6.359 1,443,395 +0.00(+0.00%)
Jun 03, 2022 6.379 6.440 6.318 6.359 922,686 -0.02(-0.32%)
Jun 02, 2022 6.277 6.400 6.236 6.379 1,061,952 +0.12(+1.96%)
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.