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 (%)
Aug 31, 2022 9.285 9.318 9.089 9.155 635,074 -0.03(-0.36%)
Aug 30, 2022 9.514 9.547 9.187 9.187 437,860 -0.23(-2.43%)
Aug 29, 2022 9.416 9.514 9.334 9.416 392,315 -0.07(-0.69%)
Aug 26, 2022 9.776 9.776 9.449 9.482 475,820 -0.20(-2.03%)
Aug 25, 2022 9.547 9.710 9.482 9.678 473,683 +0.20(+2.07%)
Aug 24, 2022 9.514 9.580 9.383 9.482 630,926 +0.00(+0.00%)
Aug 23, 2022 9.351 9.514 9.351 9.482 558,127 +0.13(+1.40%)
Aug 22, 2022 9.580 9.580 9.318 9.351 641,460 -0.26(-2.72%)
Aug 19, 2022 9.808 9.874 9.580 9.612 1,939,451 -0.26(-2.65%)
Aug 18, 2022 9.939 10.04 9.874 9.874 717,508 -0.10(-0.98%)
Aug 17, 2022 10.00 10.04 9.808 9.972 735,277 -0.13(-1.29%)
Aug 16, 2022 9.972 10.14 9.874 10.10 556,500 +0.10(+0.98%)
Aug 15, 2022 9.907 10.04 9.841 10.00 534,226 +0.00(+0.00%)
Aug 12, 2022 9.874 10.00 9.841 10.00 606,868 +0.13(+1.32%)
Aug 11, 2022 10.04 10.10 9.808 9.874 634,810 -0.03(-0.33%)
Aug 10, 2022 9.808 10.00 9.808 9.907 813,582 +0.23(+2.36%)
Aug 09, 2022 9.808 9.808 9.612 9.678 654,510 -0.20(-1.99%)
Aug 08, 2022 9.808 9.939 9.710 9.874 647,230 +0.20(+2.03%)
Aug 05, 2022 9.547 9.776 9.547 9.678 933,570 -0.10(-1.00%)
Aug 04, 2022 10.14 10.20 9.678 9.776 1,174,952 -0.43(-4.17%)
Aug 03, 2022 10.10 10.33 10.00 10.20 762,806 +0.03(+0.32%)
Aug 02, 2022 10.33 10.33 10.14 10.17 761,313 -0.26(-2.51%)
Aug 01, 2022 10.27 10.49 10.00 10.43 690,804 +0.16(+1.59%)
Jul 29, 2022 10.40 10.56 10.23 10.27 1,102,149 -0.10(-0.95%)
Jul 28, 2022 9.939 10.36 9.939 10.36 848,601 +0.43(+4.28%)
Jul 27, 2022 9.580 9.939 9.531 9.939 593,969 +0.43(+4.47%)
Jul 26, 2022 9.482 9.678 9.482 9.514 583,237 -0.10(-1.02%)
Jul 25, 2022 9.612 9.645 9.482 9.612 820,336 +0.13(+1.38%)
Jul 22, 2022 9.482 9.678 9.351 9.482 606,711 +0.00(+0.00%)
Jul 21, 2022 9.416 9.482 9.138 9.482 652,680 +0.10(+1.05%)
Jul 20, 2022 9.416 9.482 9.253 9.383 709,833 +0.03(+0.35%)
Jul 19, 2022 8.893 9.411 8.893 9.351 1,357,942 +0.43(+4.76%)
Jul 18, 2022 9.253 9.269 8.795 8.926 1,256,334 -0.29(-3.19%)
Jul 15, 2022 9.155 9.285 8.860 9.220 721,995 +0.26(+2.92%)
Jul 14, 2022 9.155 9.155 8.860 8.958 634,842 -0.26(-2.84%)
Jul 13, 2022 9.187 9.285 9.024 9.220 642,599 +0.07(+0.71%)
Jul 12, 2022 9.122 9.318 9.056 9.155 548,048 +0.03(+0.36%)
Jul 11, 2022 9.285 9.383 9.089 9.122 599,828 -0.20(-2.11%)
Jul 08, 2022 9.351 9.383 9.187 9.318 584,150 -0.03(-0.35%)
Jul 07, 2022 9.155 9.416 9.143 9.351 974,891 +0.26(+2.88%)
Jul 06, 2022 9.318 9.482 8.942 9.089 1,255,576 -0.26(-2.80%)
Jul 05, 2022 9.220 9.383 8.958 9.351 1,294,612 +0.07(+0.70%)
Jul 01, 2022 9.024 9.318 8.958 9.285 836,484 +0.26(+2.90%)
Jun 30, 2022 8.697 9.155 8.697 9.024 1,548,108 +0.16(+1.85%)
Jun 29, 2022 8.828 8.958 8.648 8.860 1,543,587 +0.00(+0.00%)
Jun 28, 2022 8.991 9.155 8.828 8.860 1,424,912 -0.07(-0.73%)
Jun 27, 2022 8.958 9.220 8.844 8.926 1,676,913 -0.13(-1.44%)
Jun 24, 2022 8.468 9.089 8.468 9.056 2,209,931 +0.69(+8.20%)
Jun 23, 2022 8.213 8.401 8.087 8.370 1,981,703 +0.25(+3.10%)
Jun 22, 2022 7.835 8.307 7.835 8.118 1,831,726 +0.19(+2.38%)
Jun 21, 2022 7.803 8.087 7.709 7.929 1,944,856 +0.50(+6.78%)
Jun 17, 2022 7.269 7.489 7.080 7.426 4,445,831 +0.28(+3.96%)
Jun 16, 2022 7.615 7.615 7.048 7.143 3,233,235 -0.63(-8.10%)
Jun 15, 2022 7.835 7.898 7.520 7.772 2,579,252 +0.09(+1.23%)
Jun 14, 2022 8.181 8.213 7.552 7.678 2,085,350 -0.47(-5.79%)
Jun 13, 2022 9.125 9.188 8.118 8.150 2,005,519 -1.20(-12.79%)
Jun 10, 2022 9.534 9.544 9.282 9.345 888,166 -0.22(-2.30%)
Jun 09, 2022 9.660 9.786 9.566 9.566 568,921 -0.09(-0.98%)
Jun 08, 2022 9.912 9.927 9.597 9.660 923,605 -0.31(-3.15%)
Jun 07, 2022 9.786 10.01 9.739 9.975 765,422 +0.19(+1.93%)
Jun 06, 2022 9.786 9.880 9.739 9.786 937,887 +0.00(+0.00%)
Jun 03, 2022 9.817 9.912 9.723 9.786 599,542 -0.03(-0.32%)
Jun 02, 2022 9.660 9.849 9.597 9.817 690,034 +0.19(+1.96%)
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.