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

New York Mtge Trust (NQ: NYMT )

5.950 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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 (%)
Sep 30, 2016 10.24 10.34 10.20 10.22 473,079 +0.02(+0.17%)
Sep 29, 2016 10.24 10.32 10.14 10.20 647,772 +0.02(+0.17%)
Sep 28, 2016 10.12 10.22 10.03 10.19 327,976 +0.07(+0.67%)
Sep 27, 2016 10.10 10.22 10.06 10.12 360,302 +0.00(+0.00%)
Sep 26, 2016 10.20 10.36 10.12 10.12 484,966 -0.14(-1.32%)
Sep 23, 2016 10.32 10.41 10.20 10.26 574,255 -0.19(-1.79%)
Sep 22, 2016 10.12 10.44 10.12 10.44 867,848 +0.34(+3.36%)
Sep 21, 2016 10.09 10.12 9.939 10.10 949,197 +0.10(+0.98%)
Sep 20, 2016 10.02 10.09 9.988 10.00 628,131 +0.02(+0.16%)
Sep 19, 2016 9.760 10.02 9.727 9.988 850,811 +0.33(+3.38%)
Sep 16, 2016 9.906 9.923 9.596 9.662 985,527 -0.07(-0.67%)
Sep 15, 2016 9.662 9.727 9.564 9.727 350,781 +0.13(+1.36%)
Sep 14, 2016 9.564 9.727 9.556 9.596 362,431 +0.02(+0.17%)
Sep 13, 2016 9.760 9.762 9.564 9.580 525,751 -0.18(-1.84%)
Sep 12, 2016 9.547 9.760 9.400 9.760 654,770 +0.13(+1.36%)
Sep 09, 2016 10.12 10.12 9.629 9.629 892,480 -0.49(-4.84%)
Sep 08, 2016 10.07 10.12 9.988 10.12 324,659 +0.05(+0.49%)
Sep 07, 2016 9.906 10.09 9.906 10.07 451,494 +0.16(+1.65%)
Sep 06, 2016 9.939 9.955 9.825 9.906 370,625 +0.03(+0.33%)
Sep 02, 2016 9.792 9.874 9.874 9.874 493,801 +0.11(+1.17%)
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.