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

New York Mtge Trust (NQ: NYMT )

6.120 -0.050 (-0.81%)
Streaming Delayed Price Updated: 1:02 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 (%)
Dec 31, 2010 4.845 4.995 4.837 4.995 101,074 +0.16(+3.26%)
Dec 30, 2010 4.845 4.845 4.809 4.837 53,062 -0.01(-0.15%)
Dec 29, 2010 4.845 4.845 4.816 4.845 54,524 +0.01(+0.30%)
Dec 28, 2010 4.845 4.845 4.730 4.830 84,561 +0.11(+2.44%)
Dec 27, 2010 4.715 4.785 4.694 4.715 186,462 +0.01(+0.30%)
Dec 23, 2010 4.708 4.715 4.701 4.701 52,079 -0.01(-0.30%)
Dec 22, 2010 4.715 4.722 4.708 4.715 140,715 +0.02(+0.45%)
Dec 21, 2010 4.715 4.785 4.694 4.694 271,098 -0.01(-0.15%)
Dec 20, 2010 4.681 4.715 4.681 4.701 165,950 +0.00(+0.00%)
Dec 17, 2010 4.681 4.715 4.618 4.701 48,821 +0.01(+0.15%)
Dec 16, 2010 4.562 4.708 4.562 4.694 97,790 +0.08(+1.66%)
Dec 15, 2010 4.632 4.632 4.583 4.618 47,644 -0.01(-0.30%)
Dec 14, 2010 4.590 4.639 4.583 4.632 101,752 +0.04(+0.91%)
Dec 13, 2010 4.625 4.646 4.567 4.590 48,943 +0.01(+0.31%)
Dec 10, 2010 4.534 4.576 4.513 4.576 149,400 +0.04(+0.92%)
Dec 09, 2010 4.471 4.534 4.471 4.534 31,474 +0.03(+0.77%)
Dec 08, 2010 4.492 4.527 4.457 4.499 15,561 -0.02(-0.46%)
Dec 07, 2010 4.534 4.534 4.485 4.520 61,557 -0.01(-0.15%)
Dec 06, 2010 4.492 4.527 4.492 4.527 83,040 +0.03(+0.78%)
Dec 03, 2010 4.457 4.499 4.450 4.492 29,493 -0.01(-0.16%)
Dec 02, 2010 4.457 4.506 4.427 4.499 73,532 +0.05(+1.10%)
Dec 01, 2010 4.471 4.471 4.415 4.450 11,642 -0.02(-0.47%)
Nov 30, 2010 4.471 4.471 4.429 4.471 18,998 +0.03(+0.63%)
Nov 29, 2010 4.401 4.443 4.401 4.443 38,895 +0.00(+0.00%)
Nov 26, 2010 4.450 4.450 4.401 4.443 8,657 -0.01(-0.31%)
Nov 24, 2010 4.471 4.457 4.457 4.457 14,771 +0.01(+0.16%)
Nov 23, 2010 4.450 4.464 4.436 4.450 13,701 +0.01(+0.16%)
Nov 22, 2010 4.408 4.471 4.408 4.443 11,319 -0.01(-0.31%)
Nov 19, 2010 4.450 4.464 4.408 4.457 8,491 +0.01(+0.16%)
Nov 18, 2010 4.464 4.464 4.422 4.450 25,099 +0.01(+0.16%)
Nov 17, 2010 4.436 4.471 4.409 4.443 38,825 +0.01(+0.16%)
Nov 16, 2010 4.401 4.436 4.373 4.436 84,504 +0.03(+0.63%)
Nov 15, 2010 4.394 4.436 4.380 4.408 46,971 -0.02(-0.47%)
Nov 12, 2010 4.408 4.471 4.401 4.429 12,266 +0.00(+0.00%)
Nov 11, 2010 4.436 4.450 4.373 4.429 62,806 -0.01(-0.16%)
Nov 10, 2010 4.471 4.471 4.429 4.436 18,474 -0.03(-0.62%)
Nov 09, 2010 4.471 4.471 4.436 4.464 59,255 +0.01(+0.17%)
Nov 08, 2010 4.527 4.527 4.401 4.456 89,768 +0.06(+1.25%)
Nov 05, 2010 4.387 4.421 4.373 4.401 42,421 +0.01(+0.32%)
Nov 04, 2010 4.421 4.436 4.380 4.387 64,241 -0.01(-0.32%)
Nov 03, 2010 4.415 4.436 4.401 4.401 16,593 -0.01(-0.16%)
Nov 02, 2010 4.436 4.443 4.408 4.408 78,969 +0.00(+0.00%)
Nov 01, 2010 4.408 4.436 4.408 4.408 41,435 -0.03(-0.79%)
Oct 29, 2010 4.457 4.457 4.401 4.443 34,443 -0.00(-0.07%)
Oct 28, 2010 4.415 4.457 4.408 4.446 27,910 +0.02(+0.54%)
Oct 27, 2010 4.436 4.457 4.408 4.422 27,605 +0.00(+0.00%)
Oct 25, 2010 4.471 4.471 4.408 4.422 35,378 -0.05(-1.09%)
Oct 22, 2010 4.443 4.471 4.402 4.471 80,094 +0.00(+0.00%)
Oct 21, 2010 4.443 4.471 4.415 4.471 55,158 +0.06(+1.27%)
Oct 20, 2010 4.373 4.457 4.366 4.415 27,495 +0.01(+0.32%)
Oct 19, 2010 4.380 4.443 4.380 4.401 72,504 -0.02(-0.47%)
Oct 18, 2010 4.401 4.464 4.366 4.422 45,632 +0.01(+0.32%)
Oct 15, 2010 4.387 4.422 4.331 4.408 26,421 +0.01(+0.16%)
Oct 14, 2010 4.394 4.471 4.368 4.401 67,888 -0.03(-0.79%)
Oct 13, 2010 4.499 4.506 4.345 4.436 98,521 -0.02(-0.47%)
Oct 12, 2010 4.317 4.471 4.310 4.457 66,202 +0.10(+2.24%)
Oct 11, 2010 4.447 4.583 4.346 4.359 267,915 -0.08(-1.83%)
Oct 08, 2010 4.346 4.475 4.345 4.441 239,450 +0.09(+2.19%)
Oct 07, 2010 4.284 4.380 4.257 4.346 94,817 +0.07(+1.59%)
Oct 06, 2010 4.264 4.284 4.210 4.278 139,926 +0.03(+0.80%)
Oct 05, 2010 4.278 4.298 4.142 4.244 150,345 +0.01(+0.21%)
Oct 04, 2010 4.217 4.244 4.183 4.235 29,543 +0.00(+0.12%)
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.