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 (%)
Oct 31, 2023 7.575 7.697 7.546 7.614 678,708 +0.09(+1.17%)
Oct 30, 2023 7.487 7.575 7.443 7.526 771,194 +0.12(+1.58%)
Oct 27, 2023 7.458 7.526 7.350 7.409 718,782 +0.00(+0.00%)
Oct 26, 2023 7.253 7.507 7.253 7.409 611,660 +0.18(+2.43%)
Oct 25, 2023 7.448 7.526 7.233 7.233 774,774 -0.29(-3.90%)
Oct 24, 2023 7.526 7.702 7.516 7.526 582,062 +0.00(+0.00%)
Oct 23, 2023 7.595 7.668 7.394 7.526 607,789 -0.11(-1.41%)
Oct 20, 2023 7.702 7.791 7.624 7.634 691,645 -0.08(-1.01%)
Oct 19, 2023 8.064 8.064 7.702 7.712 1,127,441 -0.34(-4.25%)
Oct 18, 2023 8.269 8.298 8.039 8.054 443,207 -0.26(-3.17%)
Oct 17, 2023 8.328 8.396 8.298 8.318 518,784 -0.09(-1.05%)
Oct 16, 2023 8.279 8.425 8.249 8.406 595,049 +0.17(+2.02%)
Oct 13, 2023 8.484 8.484 8.220 8.240 628,088 -0.17(-1.98%)
Oct 12, 2023 8.543 8.562 8.318 8.406 326,895 -0.16(-1.83%)
Oct 11, 2023 8.435 8.572 8.435 8.562 384,072 +0.15(+1.74%)
Oct 10, 2023 8.386 8.474 8.367 8.416 596,735 +0.04(+0.47%)
Oct 09, 2023 8.044 8.425 8.044 8.377 506,599 +0.24(+3.00%)
Oct 06, 2023 8.015 8.152 7.956 8.132 772,792 +0.09(+1.09%)
Oct 05, 2023 7.927 8.103 7.859 8.044 568,078 +0.09(+1.11%)
Oct 04, 2023 8.025 8.034 7.756 7.956 715,658 -0.01(-0.12%)
Oct 03, 2023 8.113 8.147 7.859 7.966 895,737 -0.18(-2.16%)
Oct 02, 2023 8.249 8.269 8.069 8.142 924,865 -0.16(-1.88%)
Sep 29, 2023 8.289 8.446 8.259 8.298 696,191 +0.05(+0.59%)
Sep 28, 2023 8.142 8.279 8.093 8.249 605,595 +0.10(+1.20%)
Sep 27, 2023 8.249 8.289 8.108 8.152 535,055 -0.06(-0.71%)
Sep 26, 2023 8.396 8.396 8.206 8.210 871,184 -0.22(-2.67%)
Sep 25, 2023 8.455 8.514 8.401 8.435 855,732 -0.09(-1.03%)
Sep 22, 2023 8.279 8.552 8.259 8.523 666,154 +0.25(+3.07%)
Sep 21, 2023 8.787 8.797 8.269 8.269 1,187,102 -0.58(-6.52%)
Sep 20, 2023 9.051 9.119 8.846 8.846 1,185,727 -0.23(-2.58%)
Sep 19, 2023 9.090 9.151 9.033 9.080 943,006 +0.00(+0.00%)
Sep 18, 2023 9.156 9.166 9.042 9.080 920,475 -0.02(-0.21%)
Sep 15, 2023 9.042 9.109 8.982 9.099 1,849,815 +0.06(+0.63%)
Sep 14, 2023 8.976 9.080 8.957 9.042 638,469 +0.15(+1.70%)
Sep 13, 2023 8.853 8.900 8.815 8.891 751,084 +0.07(+0.75%)
Sep 12, 2023 8.777 8.929 8.754 8.825 560,782 +0.07(+0.76%)
Sep 11, 2023 8.758 8.787 8.687 8.758 449,505 +0.04(+0.43%)
Sep 08, 2023 8.711 8.806 8.711 8.720 695,751 +0.01(+0.11%)
Sep 07, 2023 8.768 8.796 8.664 8.711 719,086 -0.02(-0.22%)
Sep 06, 2023 8.806 8.844 8.720 8.730 516,255 -0.08(-0.86%)
Sep 05, 2023 8.995 9.014 8.787 8.806 657,810 -0.26(-2.82%)
Sep 01, 2023 9.042 9.143 9.042 9.061 364,151 +0.05(+0.53%)
Aug 31, 2023 9.071 9.151 9.005 9.014 522,415 -0.04(-0.42%)
Aug 30, 2023 9.071 9.090 8.995 9.052 638,596 -0.01(-0.10%)
Aug 29, 2023 8.957 9.090 8.910 9.061 603,882 +0.10(+1.16%)
Aug 28, 2023 8.692 8.967 8.692 8.957 668,118 +0.29(+3.39%)
Aug 25, 2023 8.588 8.730 8.578 8.664 651,050 +0.07(+0.77%)
Aug 24, 2023 8.569 8.711 8.560 8.597 515,773 -0.01(-0.11%)
Aug 23, 2023 8.465 8.635 8.455 8.607 548,329 +0.18(+2.13%)
Aug 22, 2023 8.455 8.512 8.418 8.427 409,122 +0.00(+0.00%)
Aug 21, 2023 8.361 8.446 8.351 8.427 569,275 +0.05(+0.57%)
Aug 18, 2023 8.313 8.403 8.275 8.380 701,687 +0.00(+0.00%)
Aug 17, 2023 8.399 8.474 8.361 8.380 501,742 -0.04(-0.45%)
Aug 16, 2023 8.436 8.541 8.418 8.418 526,975 -0.06(-0.67%)
Aug 15, 2023 8.427 8.498 8.323 8.474 731,204 +0.00(+0.00%)
Aug 14, 2023 8.541 8.564 8.427 8.474 592,342 -0.09(-1.10%)
Aug 11, 2023 8.541 8.607 8.541 8.569 449,249 +0.00(+0.00%)
Aug 10, 2023 8.560 8.716 8.541 8.569 641,565 +0.03(+0.33%)
Aug 09, 2023 8.541 8.626 8.531 8.541 680,336 -0.03(-0.33%)
Aug 08, 2023 8.522 8.569 8.436 8.569 666,448 -0.03(-0.33%)
Aug 07, 2023 8.692 8.702 8.503 8.597 934,064 -0.09(-0.98%)
Aug 04, 2023 8.730 8.806 8.664 8.683 570,542 +0.09(+1.10%)
Aug 03, 2023 9.421 9.483 8.541 8.588 1,556,195 -0.92(-9.66%)
Aug 02, 2023 9.525 9.525 9.412 9.506 488,420 -0.03(-0.30%)
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.