Indicators

New York Mtge Trust (NQ: NYMT )

5.910 -0.100 (-1.66%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	8.670	8.670	8.520	8.530	891,755	-0.16(-1.84%)
Dec 28, 2023	8.700	8.750	8.650	8.690	707,628	-0.04(-0.46%)
Dec 27, 2023	8.700	8.750	8.660	8.730	619,028	+0.03(+0.34%)
Dec 26, 2023	8.620	8.730	8.610	8.700	683,321	+0.07(+0.81%)
Dec 22, 2023	8.730	8.750	8.621	8.630	1,081,410	-0.03(-0.35%)
Dec 21, 2023	8.631	8.684	8.572	8.660	808,413	+0.15(+1.72%)
Dec 20, 2023	8.709	8.816	8.513	8.513	1,026,906	-0.22(-2.46%)
Dec 19, 2023	8.504	8.758	8.465	8.728	1,052,403	+0.26(+3.06%)
Dec 18, 2023	8.337	8.552	8.259	8.469	956,716	+0.13(+1.58%)
Dec 15, 2023	8.689	8.768	8.259	8.337	8,524,177	-1.03(-10.96%)
Dec 14, 2023	9.305	9.452	9.232	9.364	1,343,257	+0.21(+2.24%)
Dec 13, 2023	8.699	9.217	8.689	9.158	1,114,468	+0.43(+4.93%)
Dec 12, 2023	8.582	8.782	8.533	8.728	556,209	+0.13(+1.48%)
Dec 11, 2023	8.728	8.736	8.592	8.601	791,876	-0.14(-1.57%)
Dec 08, 2023	8.699	8.792	8.680	8.738	546,313	+0.00(+0.00%)
Dec 07, 2023	8.768	8.768	8.631	8.738	523,188	-0.01(-0.11%)
Dec 06, 2023	8.904	8.963	8.728	8.748	591,011	-0.16(-1.76%)
Dec 05, 2023	8.992	8.992	8.846	8.904	381,444	-0.09(-0.98%)
Dec 04, 2023	8.904	9.027	8.904	8.992	493,039	+0.04(+0.44%)

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.