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

New York Mtge Trust (NQ: NYMT )

6.195 -0.825 (-11.75%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 2, 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 (%)
Apr 28, 2023 9.381 9.445 9.312 9.445 694,102 +0.11(+1.18%)
Apr 27, 2023 9.179 9.385 9.179 9.335 672,936 +0.17(+1.91%)
Apr 26, 2023 9.261 9.381 9.133 9.160 838,657 -0.06(-0.70%)
Apr 25, 2023 9.381 9.381 9.197 9.225 467,875 -0.15(-1.57%)
Apr 24, 2023 9.390 9.436 9.275 9.372 532,024 -0.01(-0.10%)
Apr 21, 2023 9.307 9.422 9.208 9.381 408,843 +0.06(+0.59%)
Apr 20, 2023 9.234 9.339 9.225 9.326 447,512 +0.01(+0.10%)
Apr 19, 2023 9.068 9.395 9.022 9.316 494,989 +0.23(+2.53%)
Apr 18, 2023 9.335 9.353 9.027 9.087 580,376 -0.26(-2.75%)
Apr 17, 2023 9.188 9.404 9.050 9.344 763,587 +0.17(+1.80%)
Apr 14, 2023 9.326 9.381 9.027 9.179 661,134 -0.13(-1.38%)
Apr 13, 2023 9.316 9.316 9.156 9.307 530,415 -0.01(-0.10%)
Apr 12, 2023 9.463 9.523 9.284 9.316 516,357 -0.07(-0.78%)
Apr 11, 2023 9.372 9.470 9.298 9.390 485,084 +0.05(+0.49%)
Apr 10, 2023 9.335 9.418 9.055 9.344 931,150 +0.00(+0.00%)
Apr 06, 2023 9.353 9.408 9.296 9.344 364,926 +0.02(+0.20%)
Apr 05, 2023 9.197 9.344 9.119 9.326 466,972 +0.11(+1.15%)
Apr 04, 2023 9.179 9.234 9.073 9.220 570,785 +0.08(+0.85%)
Apr 03, 2023 9.169 9.271 9.068 9.142 572,962 -0.01(-0.10%)
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%)
Mar 01, 2023 9.269 9.410 9.022 9.092 698,585 -0.32(-3.37%)
Feb 28, 2023 9.410 9.515 9.357 9.410 751,026 +0.04(+0.38%)
Feb 27, 2023 9.269 9.445 9.233 9.374 591,451 +0.11(+1.14%)
Feb 24, 2023 9.445 9.515 9.163 9.269 1,210,444 -0.35(-3.66%)
Feb 23, 2023 9.833 9.938 9.339 9.621 1,328,140 -0.42(-4.21%)
Feb 22, 2023 10.26 10.31 10.04 10.04 708,116 -0.07(-0.70%)
Feb 21, 2023 10.40 10.57 10.11 10.11 509,350 -0.46(-4.33%)
Feb 17, 2023 10.57 10.57 10.33 10.57 353,126 +0.11(+1.01%)
Feb 16, 2023 10.47 10.50 10.36 10.47 287,441 -0.07(-0.67%)
Feb 15, 2023 10.40 10.54 10.30 10.54 277,530 +0.14(+1.36%)
Feb 14, 2023 10.50 10.57 10.33 10.40 348,532 -0.21(-1.99%)
Feb 13, 2023 10.43 10.64 10.33 10.61 249,263 +0.18(+1.69%)
Feb 10, 2023 10.29 10.47 10.29 10.43 293,700 +0.07(+0.68%)
Feb 09, 2023 10.75 10.88 10.36 10.36 608,369 -0.25(-2.33%)
Feb 08, 2023 10.78 10.82 10.54 10.61 352,947 -0.18(-1.63%)
Feb 07, 2023 10.64 10.84 10.54 10.78 478,413 +0.04(+0.33%)
Feb 06, 2023 11.07 11.10 10.75 10.75 477,194 -0.39(-3.48%)
Feb 03, 2023 11.14 11.24 11.03 11.14 648,055 -0.11(-0.94%)
Feb 02, 2023 11.28 11.42 11.17 11.24 801,505 +0.07(+0.63%)
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.