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

New York Mtge Trust (NQ: NYMT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2010 4.848 4.999 4.841 4.999 100,996 +0.16(+3.26%)
Dec 30, 2010 4.848 4.848 4.812 4.841 53,020 -0.01(-0.15%)
Dec 29, 2010 4.848 4.848 4.820 4.848 54,482 +0.01(+0.30%)
Dec 28, 2010 4.848 4.848 4.733 4.834 84,496 +0.11(+2.44%)
Dec 27, 2010 4.719 4.789 4.698 4.719 186,317 +0.01(+0.30%)
Dec 23, 2010 4.712 4.719 4.705 4.705 52,039 -0.01(-0.30%)
Dec 22, 2010 4.719 4.726 4.712 4.719 140,606 +0.02(+0.45%)
Dec 21, 2010 4.719 4.789 4.698 4.698 270,888 -0.01(-0.15%)
Dec 20, 2010 4.684 4.719 4.684 4.705 165,822 +0.00(+0.00%)
Dec 17, 2010 4.684 4.719 4.621 4.705 48,783 +0.01(+0.15%)
Dec 16, 2010 4.565 4.712 4.565 4.698 97,714 +0.08(+1.66%)
Dec 15, 2010 4.635 4.635 4.587 4.621 47,607 -0.01(-0.30%)
Dec 14, 2010 4.593 4.642 4.586 4.635 101,673 +0.04(+0.91%)
Dec 13, 2010 4.628 4.649 4.571 4.593 48,905 +0.01(+0.31%)
Dec 10, 2010 4.537 4.579 4.516 4.579 149,284 +0.04(+0.92%)
Dec 09, 2010 4.474 4.537 4.474 4.537 31,450 +0.03(+0.77%)
Dec 08, 2010 4.495 4.530 4.460 4.502 15,549 -0.02(-0.46%)
Dec 07, 2010 4.537 4.537 4.488 4.523 61,509 -0.01(-0.15%)
Dec 06, 2010 4.495 4.530 4.495 4.530 82,976 +0.03(+0.78%)
Dec 03, 2010 4.460 4.502 4.453 4.495 29,471 -0.01(-0.16%)
Dec 02, 2010 4.460 4.509 4.430 4.502 73,475 +0.05(+1.10%)
Dec 01, 2010 4.474 4.474 4.418 4.453 11,633 -0.02(-0.47%)
Nov 30, 2010 4.474 4.474 4.432 4.474 18,983 +0.03(+0.63%)
Nov 29, 2010 4.405 4.446 4.405 4.446 38,865 +0.00(+0.00%)
Nov 26, 2010 4.453 4.453 4.405 4.446 8,650 -0.01(-0.31%)
Nov 24, 2010 4.474 4.460 4.460 4.460 14,759 +0.01(+0.16%)
Nov 23, 2010 4.453 4.467 4.439 4.453 13,691 +0.01(+0.16%)
Nov 22, 2010 4.412 4.474 4.412 4.447 11,311 -0.01(-0.31%)
Nov 19, 2010 4.453 4.467 4.412 4.460 8,484 +0.01(+0.16%)
Nov 18, 2010 4.467 4.467 4.425 4.453 25,079 +0.01(+0.16%)
Nov 17, 2010 4.439 4.474 4.413 4.446 38,795 +0.01(+0.16%)
Nov 16, 2010 4.405 4.439 4.377 4.439 84,439 +0.03(+0.63%)
Nov 15, 2010 4.398 4.439 4.384 4.412 46,935 -0.02(-0.47%)
Nov 12, 2010 4.412 4.474 4.405 4.432 12,256 +0.00(+0.00%)
Nov 11, 2010 4.439 4.453 4.377 4.432 62,758 -0.01(-0.16%)
Nov 10, 2010 4.474 4.474 4.432 4.440 18,460 -0.03(-0.62%)
Nov 09, 2010 4.474 4.474 4.439 4.467 59,209 +0.01(+0.17%)
Nov 08, 2010 4.530 4.530 4.405 4.460 89,698 +0.06(+1.25%)
Nov 05, 2010 4.391 4.425 4.377 4.405 42,388 +0.01(+0.32%)
Nov 04, 2010 4.424 4.439 4.384 4.391 64,191 -0.01(-0.32%)
Nov 03, 2010 4.418 4.439 4.405 4.405 16,580 -0.01(-0.16%)
Nov 02, 2010 4.439 4.446 4.412 4.412 78,908 +0.00(+0.00%)
Nov 01, 2010 4.412 4.439 4.412 4.412 41,403 -0.03(-0.79%)
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%)
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.