Skip to main content

New York Mtge Trust (NQ: NYMT )

5.770 +0.170 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 0.0015 0.0017 0.0015 0.0017 2,643,674 +0.00(+4.62%)
Oct 30, 2008 0.0017 0.0017 0.0016 0.0016 480,667 +0.00(+2.63%)
Oct 28, 2008 0.0017 0.0016 0.0016 0.0016 8,772,191 -0.00(-9.09%)
Oct 27, 2008 0.0017 0.0017 0.0017 0.0017 666,926 -0.00(-9.91%)
Oct 24, 2008 0.0019 0.0019 0.0019 0.0019 120,166 +0.00(+9.95%)
Oct 23, 2008 0.0018 0.0018 0.0018 0.0018 240,333 -0.00(-6.22%)
Oct 22, 2008 0.0021 0.0021 0.0019 0.0019 23,342,438 -0.00(-15.73%)
Oct 21, 2008 0.0020 0.0024 0.0020 0.0022 15,799,557 +0.00(+2.69%)
Oct 20, 2008 0.0022 0.0022 0.0021 0.0022 6,212,633 -0.00(-5.45%)
Oct 17, 2008 0.0022 0.0025 0.0020 0.0023 10,106,044 -0.00(-3.17%)
Oct 16, 2008 0.0020 0.0024 0.0017 0.0024 4,734,579 -0.00(-1.39%)
Oct 15, 2008 0.0024 0.0024 0.0024 0.0024 120,166 -0.00(-2.37%)
Oct 14, 2008 0.0021 0.0025 0.0021 0.0025 841,168 -0.00(-1.67%)
Oct 13, 2008 0.0021 0.0025 0.0021 0.0025 240,333 +0.00(+0.00%)
Oct 10, 2008 0.0022 0.0025 0.0022 0.0025 368,912 +0.00(+0.00%)
Oct 09, 2008 0.0025 0.0025 0.0022 0.0025 183,425,312 -0.00(-13.29%)
Oct 08, 2008 0.0032 0.0032 0.0020 0.0029 47,778,396 +0.00(+4.53%)
Oct 07, 2008 0.0021 0.0030 0.0021 0.0028 45,862,736 +0.00(+31.67%)
Oct 06, 2008 0.0024 0.0024 0.0019 0.0021 10,367,944 -0.00(-10.71%)
Oct 03, 2008 0.0024 0.0024 0.0021 0.0023 573,606 -0.00(-5.35%)
Oct 02, 2008 0.0023 0.0025 0.0019 0.0025 8,377,528 +0.00(+18.33%)
Oct 01, 2008 0.0021 0.0021 0.0020 0.0021 21,896,008 -0.00(-5.36%)
Sep 30, 2008 0.0021 0.0022 0.0021 0.0022 31,693,212 +0.00(+9.31%)
Sep 29, 2008 0.0021 0.0021 0.0019 0.0020 3,547,758 -0.00(-1.36%)
Sep 26, 2008 0.0021 0.0022 0.0017 0.0021 15,774,188 -0.00(-9.54%)
Sep 25, 2008 0.0021 0.0024 0.0021 0.0023 5,225,558 +0.00(+24.52%)
Sep 24, 2008 0.0022 0.0023 0.0017 0.0018 5,641,423 -0.00(-23.46%)
Sep 23, 2008 0.0024 0.0024 0.0024 0.0024 143,401 -0.00(-2.01%)
Sep 22, 2008 0.0026 0.0026 0.0024 0.0024 3,639,535 -0.00(-9.37%)
Sep 19, 2008 0.0025 0.0031 0.0021 0.0027 45,643,332 +0.00(+28.00%)
Sep 18, 2008 0.0022 0.0022 0.0017 0.0021 60,298,984 -0.00(-8.81%)
Sep 17, 2008 0.0022 0.0023 0.0022 0.0023 2,346,052 +0.00(+0.92%)
Sep 16, 2008 0.0023 0.0023 0.0023 0.0023 6,835,959 -0.00(-8.43%)
Sep 15, 2008 0.0026 0.0028 0.0023 0.0025 4,302,051 -0.00(-9.64%)
Sep 11, 2008 0.0028 0.0027 0.0027 0.0027 14,196,769 -0.00(-5.58%)
Sep 10, 2008 0.0029 0.0029 0.0029 0.0029 1,003,812 -0.00(-4.94%)
Sep 09, 2008 0.0030 0.0031 0.0030 0.0031 505,060,832 +0.00(+0.00%)
Sep 08, 2008 0.0033 0.0033 0.0029 0.0031 717,008 +0.00(+5.02%)
Sep 05, 2008 0.0029 0.0029 0.0028 0.0029 3,543,456 +0.00(+0.72%)
Sep 04, 2008 0.0030 0.0030 0.0029 0.0029 3,011,436 -0.00(-1.19%)
Sep 03, 2008 0.0029 0.0029 0.0029 0.0029 2,452,169 -0.00(-0.94%)
Sep 02, 2008 0.0030 0.0030 0.0030 0.0030 143,401 -0.00(-4.07%)
Aug 29, 2008 0.0030 0.0031 0.0029 0.0031 11,586,858 -0.00(-0.22%)
Aug 28, 2008 0.0033 0.0033 0.0030 0.0031 25,835,252 -0.00(-5.95%)
Aug 27, 2008 0.0033 0.0033 0.0031 0.0033 8,568,252 -0.00(-0.84%)
Aug 26, 2008 0.0033 0.0033 0.0029 0.0033 124,789,600 +0.00(+4.86%)
Aug 25, 2008 0.0029 0.0032 0.0029 0.0032 92,924,312 +0.00(+2.49%)
Aug 22, 2008 0.0029 0.0031 0.0029 0.0031 433,073 +0.00(+0.45%)
Aug 21, 2008 0.0031 0.0031 0.0030 0.0031 57,977,312 -0.00(-1.12%)
Aug 20, 2008 0.0033 0.0033 0.0029 0.0031 63,096,752 -0.00(-0.22%)
Aug 19, 2008 0.0029 0.0031 0.0029 0.0031 616,627 +0.00(+1.59%)
Aug 18, 2008 0.0032 0.0032 0.0030 0.0031 16,501,235 -0.00(-3.73%)
Aug 15, 2008 0.0033 0.0033 0.0032 0.0032 1,720,820 -0.00(-4.00%)
Aug 14, 2008 0.0033 0.0033 0.0032 0.0033 1,042,530 +0.00(+1.06%)
Aug 13, 2008 0.0033 0.0033 0.0033 0.0033 1,003,812 -0.00(-0.70%)
Aug 12, 2008 0.0032 0.0033 0.0032 0.0033 3,927,772 +0.00(+0.70%)
Aug 11, 2008 0.0033 0.0033 0.0032 0.0033 6,999,437 -0.00(-3.29%)
Aug 08, 2008 0.0034 0.0034 0.0034 0.0034 286,803 -0.00(-2.80%)
Aug 07, 2008 0.0035 0.0035 0.0035 0.0035 7,175,821 +0.00(+0.00%)
Aug 06, 2008 0.0035 0.0035 0.0035 0.0035 430,205 +0.00(+2.04%)
Aug 05, 2008 0.0034 0.0036 0.0034 0.0034 9,374,170 +0.00(+0.00%)
Aug 04, 2008 0.0035 0.0035 0.0034 0.0034 9,632,293 -0.00(-4.30%)
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.