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 (%)
Oct 29, 2010 4.460 4.460 4.405 4.446 34,417 -0.00(-0.07%)
Oct 28, 2010 4.418 4.460 4.412 4.449 27,889 +0.02(+0.54%)
Oct 27, 2010 4.439 4.460 4.412 4.425 27,584 +0.00(+0.00%)
Oct 25, 2010 4.474 4.474 4.412 4.425 35,351 -0.05(-1.09%)
Oct 22, 2010 4.446 4.474 4.405 4.474 80,032 +0.00(+0.00%)
Oct 21, 2010 4.446 4.474 4.418 4.474 55,115 +0.06(+1.27%)
Oct 20, 2010 4.377 4.460 4.370 4.418 27,474 +0.01(+0.32%)
Oct 19, 2010 4.384 4.446 4.384 4.405 72,448 -0.02(-0.47%)
Oct 18, 2010 4.405 4.467 4.370 4.425 45,596 +0.01(+0.32%)
Oct 15, 2010 4.391 4.425 4.335 4.412 26,401 +0.01(+0.16%)
Oct 14, 2010 4.398 4.474 4.371 4.405 67,835 -0.03(-0.79%)
Oct 13, 2010 4.502 4.509 4.349 4.439 98,445 -0.02(-0.47%)
Oct 12, 2010 4.321 4.474 4.314 4.460 66,151 +0.10(+2.24%)
Oct 11, 2010 4.451 4.587 4.349 4.363 267,708 -0.08(-1.83%)
Oct 08, 2010 4.349 4.478 4.348 4.444 239,265 +0.10(+2.19%)
Oct 07, 2010 4.288 4.383 4.261 4.349 94,743 +0.07(+1.59%)
Oct 06, 2010 4.267 4.288 4.213 4.281 139,817 +0.03(+0.80%)
Oct 05, 2010 4.281 4.301 4.145 4.247 150,229 +0.01(+0.21%)
Oct 04, 2010 4.220 4.247 4.187 4.238 29,520 +0.00(+0.12%)
Oct 01, 2010 4.261 4.288 4.213 4.233 55,734 -0.02(-0.48%)
Sep 30, 2010 4.254 4.281 4.247 4.254 20,633 +0.00(+0.00%)
Sep 29, 2010 4.281 4.281 4.240 4.254 57,367 -0.01(-0.32%)
Sep 28, 2010 4.261 4.308 4.220 4.267 34,003 +0.02(+0.54%)
Sep 27, 2010 4.315 4.315 4.220 4.244 34,790 -0.04(-1.01%)
Sep 24, 2010 4.342 4.369 4.288 4.288 24,571 -0.03(-0.63%)
Sep 23, 2010 4.329 4.329 4.275 4.315 44,217 +0.00(+0.00%)
Sep 22, 2010 4.213 4.369 4.145 4.315 84,123 +0.10(+2.25%)
Sep 21, 2010 4.247 4.274 4.138 4.220 75,907 -0.06(-1.43%)
Sep 20, 2010 4.295 4.298 4.247 4.281 37,136 -0.02(-0.47%)
Sep 17, 2010 4.281 4.314 4.240 4.301 60,149 +0.01(+0.32%)
Sep 15, 2010 4.349 4.349 4.220 4.288 35,171 -0.03(-0.79%)
Sep 14, 2010 4.363 4.363 4.233 4.322 33,115 -0.01(-0.31%)
Sep 13, 2010 4.322 4.376 4.322 4.335 16,426 +0.01(+0.31%)
Sep 10, 2010 4.342 4.383 4.288 4.322 17,975 -0.02(-0.47%)
Sep 09, 2010 4.356 4.403 4.322 4.342 30,896 -0.02(-0.47%)
Sep 08, 2010 4.349 4.363 4.288 4.362 22,759 +0.05(+1.10%)
Sep 07, 2010 4.295 4.342 4.295 4.315 31,879 -0.05(-1.24%)
Sep 03, 2010 4.295 4.417 4.288 4.369 35,333 +0.02(+0.47%)
Sep 02, 2010 4.271 4.349 4.254 4.349 16,011 +0.04(+0.95%)
Sep 01, 2010 4.485 4.485 4.281 4.308 34,372 +0.04(+0.96%)
Aug 31, 2010 4.233 4.267 4.152 4.267 16,724 -0.01(-0.16%)
Aug 30, 2010 4.342 4.383 4.152 4.274 33,284 -0.07(-1.56%)
Aug 27, 2010 4.349 4.356 4.281 4.342 10,726 -0.01(-0.16%)
Aug 26, 2010 4.410 4.410 4.349 4.349 14,929 -0.04(-0.93%)
Aug 25, 2010 4.369 4.403 4.295 4.390 52,588 +0.10(+2.38%)
Aug 24, 2010 4.233 4.451 4.233 4.288 28,357 +0.06(+1.45%)
Aug 23, 2010 4.247 4.363 4.153 4.227 32,812 +0.01(+0.35%)
Aug 20, 2010 4.165 4.281 4.159 4.212 19,537 +0.01(+0.29%)
Aug 19, 2010 4.172 4.281 4.145 4.199 23,411 -0.05(-1.28%)
Aug 18, 2010 4.322 4.326 4.213 4.254 54,381 -0.04(-0.95%)
Aug 17, 2010 4.247 4.315 4.199 4.295 45,349 +0.05(+1.12%)
Aug 16, 2010 4.179 4.247 4.125 4.247 103,719 +0.04(+0.97%)
Aug 13, 2010 4.186 4.267 4.180 4.206 36,214 -0.01(-0.16%)
Aug 12, 2010 4.213 4.261 4.145 4.213 44,588 -0.07(-1.59%)
Aug 11, 2010 4.274 4.342 4.240 4.281 46,522 -0.06(-1.41%)
Aug 10, 2010 4.267 4.356 4.227 4.342 39,505 +0.07(+1.74%)
Aug 09, 2010 4.206 4.274 4.206 4.268 70,655 +0.02(+0.36%)
Aug 06, 2010 4.247 4.301 4.199 4.252 22,654 +0.01(+0.13%)
Aug 05, 2010 4.199 4.281 4.199 4.247 55,385 +0.03(+0.64%)
Aug 04, 2010 4.315 4.315 4.132 4.220 136,174 -0.11(-2.51%)
Aug 03, 2010 4.308 4.363 4.295 4.329 39,708 -0.01(-0.31%)
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.