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

New York Mtge Trust (NQ: NYMT )

6.125 -0.045 (-0.73%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 21, 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 30, 2015 8.263 8.378 8.135 8.135 606,283 -0.14(-1.73%)
Oct 29, 2015 8.378 8.450 8.263 8.278 416,139 -0.11(-1.37%)
Oct 28, 2015 8.292 8.543 8.220 8.392 755,300 +0.11(+1.38%)
Oct 27, 2015 8.621 8.664 8.263 8.278 708,654 -0.33(-3.83%)
Oct 26, 2015 8.593 8.664 8.536 8.607 716,574 +0.11(+1.35%)
Oct 23, 2015 8.493 8.536 8.421 8.493 360,537 +0.06(+0.68%)
Oct 22, 2015 8.464 8.507 8.407 8.435 457,723 +0.00(+0.00%)
Oct 21, 2015 8.378 8.507 8.364 8.435 678,153 +0.09(+1.03%)
Oct 20, 2015 8.178 8.364 8.120 8.349 616,968 +0.17(+2.10%)
Oct 19, 2015 8.106 8.206 8.106 8.178 563,237 +0.04(+0.53%)
Oct 16, 2015 8.149 8.178 8.049 8.135 352,324 +0.00(+0.00%)
Oct 15, 2015 8.049 8.149 7.877 8.135 509,106 +0.14(+1.79%)
Oct 14, 2015 8.034 8.163 7.970 7.991 580,254 -0.10(-1.24%)
Oct 13, 2015 8.292 8.335 8.092 8.092 521,373 -0.24(-2.92%)
Oct 12, 2015 8.349 8.421 8.306 8.335 466,631 -0.06(-0.68%)
Oct 09, 2015 8.378 8.435 8.306 8.392 463,095 -0.01(-0.17%)
Oct 08, 2015 8.321 8.435 8.292 8.407 600,181 +0.11(+1.38%)
Oct 07, 2015 8.206 8.349 8.178 8.292 505,407 +0.13(+1.58%)
Oct 06, 2015 8.135 8.271 8.113 8.163 560,138 +0.03(+0.35%)
Oct 05, 2015 7.777 8.149 7.777 8.135 856,919 +0.36(+4.60%)
Oct 02, 2015 7.662 7.819 7.662 7.777 947,273 +0.00(+0.00%)
Oct 01, 2015 7.877 7.991 7.691 7.777 2,023,205 -0.09(-1.09%)
Sep 30, 2015 7.862 7.905 7.605 7.862 2,024,331 -0.01(-0.18%)
Sep 29, 2015 8.335 8.378 7.862 7.877 2,199,743 -0.52(-6.14%)
Sep 28, 2015 8.951 8.965 8.321 8.392 1,957,336 -0.59(-6.54%)
Sep 25, 2015 9.080 9.108 8.937 8.979 2,056,248 -0.10(-1.10%)
Sep 24, 2015 9.166 9.209 8.965 9.080 1,412,203 -0.13(-1.40%)
Sep 23, 2015 9.112 9.264 9.084 9.209 1,197,165 +0.08(+0.91%)
Sep 22, 2015 8.988 9.153 8.933 9.126 1,151,373 +0.10(+1.07%)
Sep 21, 2015 9.029 9.084 8.905 9.029 2,000,591 -0.19(-2.10%)
Sep 18, 2015 9.112 9.236 9.071 9.222 1,145,886 +0.03(+0.30%)
Sep 17, 2015 9.029 9.291 8.974 9.195 587,770 +0.14(+1.52%)
Sep 16, 2015 9.071 9.160 9.015 9.057 591,156 +0.00(+0.00%)
Sep 15, 2015 9.043 9.084 8.891 9.057 936,942 +0.00(+0.00%)
Sep 14, 2015 9.195 9.250 8.988 9.057 599,111 +0.08(+0.92%)
Sep 11, 2015 8.767 8.974 8.753 8.974 686,888 +0.17(+1.88%)
Sep 10, 2015 8.850 8.863 8.725 8.808 614,257 -0.04(-0.47%)
Sep 09, 2015 9.029 9.043 8.836 8.850 507,849 -0.07(-0.77%)
Sep 08, 2015 8.822 8.946 8.822 8.919 476,505 +0.11(+1.25%)
Sep 04, 2015 8.850 8.808 8.808 8.808 350,280 -0.10(-1.09%)
Sep 03, 2015 8.933 8.974 8.863 8.905 427,076 +0.01(+0.16%)
Sep 02, 2015 8.891 8.960 8.836 8.891 822,800 +0.01(+0.16%)
Sep 01, 2015 8.974 9.015 8.836 8.877 625,055 -0.15(-1.68%)
Aug 31, 2015 9.043 9.098 9.002 9.029 555,760 -0.06(-0.61%)
Aug 28, 2015 9.153 9.167 9.015 9.084 592,428 -0.03(-0.30%)
Aug 27, 2015 9.098 9.167 8.974 9.112 906,338 +0.11(+1.23%)
Aug 26, 2015 8.974 9.043 8.739 9.002 1,543,869 +0.17(+1.87%)
Aug 25, 2015 8.891 9.002 8.767 8.836 1,214,811 +0.04(+0.47%)
Aug 24, 2015 8.643 8.967 7.455 8.794 1,895,841 -0.35(-3.78%)
Aug 21, 2015 9.319 9.436 9.140 9.140 1,057,593 -0.23(-2.50%)
Aug 20, 2015 9.222 9.526 9.209 9.374 1,808,263 +0.17(+1.80%)
Aug 19, 2015 9.195 9.264 9.154 9.209 500,914 +0.01(+0.15%)
Aug 18, 2015 9.264 9.278 9.181 9.195 416,053 -0.06(-0.60%)
Aug 17, 2015 9.140 9.333 9.084 9.250 626,429 +0.10(+1.06%)
Aug 14, 2015 9.043 9.153 9.005 9.153 535,014 +0.10(+1.07%)
Aug 13, 2015 9.043 9.112 8.981 9.057 615,951 -0.03(-0.30%)
Aug 12, 2015 8.988 9.098 8.877 9.084 1,501,083 -0.07(-0.75%)
Aug 11, 2015 9.015 9.291 8.822 9.153 2,130,127 +0.08(+0.91%)
Aug 10, 2015 9.747 9.761 8.988 9.071 3,193,204 -0.69(-7.07%)
Aug 07, 2015 9.692 9.787 9.650 9.761 1,474,770 -0.04(-0.42%)
Aug 06, 2015 9.871 9.885 9.595 9.802 2,013,042 -0.08(-0.84%)
Aug 05, 2015 9.858 10.04 9.499 9.885 4,519,341 -0.47(-4.53%)
Aug 04, 2015 10.40 10.44 10.33 10.35 948,936 -0.03(-0.27%)
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.