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 UNCHANGED
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 (%)
Nov 29, 2013 7.527 7.592 7.495 7.581 0 +0.05(+0.72%)
Nov 27, 2013 7.452 7.538 7.441 7.527 0 +0.09(+1.16%)
Nov 26, 2013 7.516 7.516 7.430 7.441 0 -0.02(-0.29%)
Nov 25, 2013 7.419 7.484 7.376 7.462 506,986 +0.10(+1.32%)
Nov 22, 2013 7.398 7.441 7.322 7.365 0 +0.01(+0.15%)
Nov 21, 2013 7.311 7.392 7.289 7.354 456,071 +0.03(+0.44%)
Nov 20, 2013 7.289 7.376 7.246 7.322 0 +0.05(+0.74%)
Nov 19, 2013 7.354 7.387 7.246 7.268 554,865 -0.12(-1.61%)
Nov 18, 2013 7.516 7.516 7.376 7.387 0 -0.09(-1.16%)
Nov 15, 2013 7.430 7.516 7.429 7.473 0 +0.04(+0.58%)
Nov 14, 2013 7.279 7.462 7.257 7.430 1,034,405 +0.26(+3.62%)
Nov 12, 2013 7.095 7.181 7.084 7.170 0 +0.04(+0.61%)
Nov 11, 2013 7.170 7.181 7.073 7.127 0 -0.03(-0.45%)
Nov 08, 2013 7.160 7.192 7.019 7.160 0 -0.06(-0.90%)
Nov 07, 2013 7.257 7.257 7.160 7.224 692,737 -0.02(-0.30%)
Nov 06, 2013 7.106 7.289 7.062 7.246 1,215,466 +0.32(+4.69%)
Nov 05, 2013 7.030 7.030 6.922 6.922 542,988 -0.09(-1.23%)
Nov 04, 2013 7.030 7.030 6.943 7.008 518,623 +0.02(+0.23%)
Nov 01, 2013 6.932 7.019 6.889 6.992 0 +0.06(+0.86%)
Oct 31, 2013 6.922 6.976 6.868 6.932 0 +0.04(+0.63%)
Oct 30, 2013 6.900 7.008 6.868 6.889 405,004 -0.04(-0.62%)
Oct 29, 2013 7.041 7.051 6.857 6.932 0 -0.13(-1.84%)
Oct 28, 2013 7.138 7.138 7.019 7.062 539,091 -0.06(-0.91%)
Oct 25, 2013 7.138 7.149 7.041 7.127 0 +0.05(+0.76%)
Oct 24, 2013 7.041 7.095 7.008 7.073 482,406 +0.03(+0.46%)
Oct 23, 2013 7.030 7.084 7.008 7.041 463,833 +0.04(+0.62%)
Oct 22, 2013 6.932 7.030 6.932 6.997 708,835 +0.09(+1.25%)
Oct 21, 2013 6.900 6.987 6.889 6.911 573,435 +0.01(+0.16%)
Oct 18, 2013 6.889 6.922 6.826 6.900 534,267 +0.05(+0.79%)
Oct 17, 2013 6.738 6.868 6.727 6.846 786,600 +0.15(+2.26%)
Oct 16, 2013 6.651 6.727 6.608 6.695 616,395 +0.08(+1.14%)
Oct 15, 2013 6.705 6.759 6.619 6.619 517,347 -0.11(-1.61%)
Oct 14, 2013 6.716 6.749 6.684 6.727 354,382 +0.01(+0.16%)
Oct 11, 2013 6.705 6.727 6.662 6.716 0 +0.02(+0.32%)
Oct 10, 2013 6.662 6.716 6.597 6.695 577,385 +0.10(+1.48%)
Oct 09, 2013 6.597 6.640 6.576 6.597 0 +0.02(+0.33%)
Oct 08, 2013 6.597 6.619 6.554 6.576 478,772 -0.04(-0.65%)
Oct 07, 2013 6.651 6.705 6.597 6.619 0 -0.10(-1.45%)
Oct 04, 2013 6.705 6.749 6.705 6.716 0 -0.01(-0.16%)
Oct 03, 2013 6.792 6.792 6.705 6.727 0 -0.04(-0.64%)
Oct 02, 2013 6.749 6.868 6.749 6.770 405,776 -0.04(-0.63%)
Oct 01, 2013 6.716 6.830 6.705 6.814 363,092 +0.03(+0.48%)
Sep 27, 2013 6.814 6.868 6.770 6.781 0 -0.08(-1.10%)
Sep 26, 2013 6.792 6.857 6.738 6.857 823,788 +0.06(+0.96%)
Sep 25, 2013 6.976 7.019 6.781 6.792 1,632,744 -0.21(-2.94%)
Sep 24, 2013 7.041 7.051 6.932 6.997 921,351 -0.06(-0.92%)
Sep 23, 2013 7.170 7.170 6.987 7.062 907,653 -0.11(-1.51%)
Sep 20, 2013 7.030 7.279 6.900 7.170 0 +0.15(+2.16%)
Sep 19, 2013 7.106 7.138 6.943 7.019 1,426,949 -0.04(-0.60%)
Sep 18, 2013 6.958 7.073 6.886 7.061 2,203,752 +0.12(+1.78%)
Sep 17, 2013 6.906 6.979 6.865 6.938 1,113,620 +0.07(+1.06%)
Sep 16, 2013 6.886 6.938 6.761 6.865 1,129,137 +0.10(+1.54%)
Sep 13, 2013 6.616 6.823 6.605 6.761 0 +0.21(+3.17%)
Sep 12, 2013 6.543 6.616 6.502 6.553 0 +0.04(+0.64%)
Sep 11, 2013 6.418 6.522 6.418 6.512 0 +0.06(+0.97%)
Sep 10, 2013 6.501 6.512 6.429 6.449 296,675 -0.02(-0.32%)
Sep 09, 2013 6.418 6.501 6.398 6.470 0 +0.07(+1.14%)
Sep 06, 2013 6.304 6.448 6.283 6.398 0 +0.15(+2.33%)
Sep 05, 2013 6.314 6.346 6.242 6.252 0 -0.08(-1.31%)
Sep 04, 2013 6.325 6.429 6.283 6.335 0 +0.00(+0.00%)
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.