Indicators

New York Mtge Trust (NQ: NYMT )

5.840 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.07	15.14	15.02	15.10	1,273,963	+0.08(+0.56%)
Nov 27, 2019	14.90	15.10	14.83	15.01	1,731,001	+0.16(+1.06%)
Nov 26, 2019	14.85	14.90	14.76	14.85	1,690,357	+0.00(+0.00%)
Nov 25, 2019	14.76	14.85	14.76	14.85	1,457,576	+0.10(+0.66%)
Nov 22, 2019	14.76	14.78	14.71	14.76	1,192,452	+0.05(+0.33%)
Nov 21, 2019	14.93	14.95	14.66	14.71	3,073,598	-0.17(-1.14%)
Nov 20, 2019	14.76	14.88	14.68	14.88	13,624,153	-0.27(-1.76%)
Nov 19, 2019	15.12	15.19	15.10	15.14	1,180,060	+0.05(+0.32%)
Nov 18, 2019	15.10	15.14	15.07	15.10	805,838	+0.00(+0.00%)
Nov 15, 2019	15.07	15.10	15.05	15.10	538,054	+0.05(+0.32%)
Nov 14, 2019	15.12	15.14	15.02	15.05	642,884	-0.07(-0.48%)
Nov 13, 2019	15.07	15.12	15.02	15.12	468,140	+0.05(+0.32%)
Nov 12, 2019	15.02	15.10	14.99	15.07	657,683	+0.05(+0.32%)
Nov 11, 2019	15.00	15.02	14.95	15.02	729,544	+0.05(+0.32%)
Nov 08, 2019	14.90	15.02	14.90	14.97	662,239	+0.07(+0.49%)
Nov 07, 2019	14.93	14.97	14.85	14.90	902,549	-0.02(-0.16%)
Nov 06, 2019	14.93	14.97	14.78	14.93	1,148,180	+0.02(+0.16%)
Nov 05, 2019	15.12	15.12	14.90	14.90	1,203,699	-0.19(-1.28%)
Nov 04, 2019	15.12	15.12	15.02	15.10	1,463,162	-0.02(-0.16%)

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.