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

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
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 (%)
Mar 31, 2023 8.931 9.160 8.912 9.151 829,287 +0.22(+2.47%)
Mar 30, 2023 8.940 8.976 8.834 8.931 501,067 +0.06(+0.73%)
Mar 29, 2023 8.756 8.880 8.747 8.866 596,291 +0.18(+2.12%)
Mar 28, 2023 8.572 8.710 8.508 8.682 545,463 +0.06(+0.75%)
Mar 27, 2023 8.581 8.664 8.499 8.618 615,456 +0.18(+2.18%)
Mar 24, 2023 7.966 8.462 7.865 8.434 897,325 +0.45(+5.64%)
Mar 23, 2023 8.214 8.333 7.947 7.984 755,034 -0.17(-2.14%)
Mar 22, 2023 8.352 8.423 8.150 8.159 984,021 -0.21(-2.52%)
Mar 21, 2023 8.453 8.549 8.352 8.370 891,474 +0.03(+0.33%)
Mar 20, 2023 8.241 8.444 8.241 8.343 1,057,786 +0.13(+1.57%)
Mar 17, 2023 8.471 8.508 8.049 8.214 3,320,210 -0.37(-4.28%)
Mar 16, 2023 8.194 8.678 8.167 8.581 1,838,870 +0.52(+6.45%)
Mar 15, 2023 8.062 8.203 7.788 8.062 1,658,463 -0.12(-1.51%)
Mar 14, 2023 8.123 8.273 7.991 8.185 1,328,302 +0.30(+3.80%)
Mar 13, 2023 7.683 8.079 7.445 7.885 2,079,085 +0.11(+1.36%)
Mar 10, 2023 8.299 8.361 7.758 7.780 1,886,533 -0.30(-3.71%)
Mar 09, 2023 8.291 8.440 8.009 8.079 2,121,416 -0.38(-4.48%)
Mar 08, 2023 8.599 8.599 8.352 8.458 958,721 -0.18(-2.04%)
Mar 07, 2023 8.846 8.881 8.634 8.634 501,614 -0.18(-2.00%)
Mar 06, 2023 8.916 9.092 8.758 8.810 574,152 -0.14(-1.57%)
Mar 03, 2023 8.951 9.022 8.846 8.951 528,792 +0.07(+0.79%)
Mar 02, 2023 8.846 8.987 8.775 8.881 859,814 -0.21(-2.33%)
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.