Indicators

New York Mtge Trust (NQ: NYMT )

6.040 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	13.45	13.45	13.32	13.39	763,220	-0.13(-0.98%)
Sep 27, 2018	13.39	13.54	13.36	13.52	540,487	+0.18(+1.32%)
Sep 26, 2018	13.56	13.63	13.30	13.34	1,089,370	-0.07(-0.49%)
Sep 25, 2018	13.43	13.43	13.37	13.41	884,986	+0.04(+0.32%)
Sep 24, 2018	13.49	13.52	13.34	13.37	792,303	-0.09(-0.63%)
Sep 21, 2018	13.34	13.47	13.34	13.45	2,237,869	+0.09(+0.64%)
Sep 20, 2018	13.32	13.39	13.26	13.37	551,788	+0.06(+0.48%)
Sep 19, 2018	13.43	13.47	13.28	13.30	965,372	-0.13(-0.95%)
Sep 18, 2018	13.43	13.45	13.39	13.43	714,802	+0.00(+0.00%)
Sep 17, 2018	13.43	13.49	13.34	13.43	638,973	+0.02(+0.16%)
Sep 14, 2018	13.43	13.52	13.39	13.41	452,546	-0.04(-0.32%)
Sep 13, 2018	13.52	13.56	13.43	13.45	530,222	-0.06(-0.47%)
Sep 12, 2018	13.62	13.71	13.43	13.52	631,037	-0.13(-0.94%)
Sep 11, 2018	13.69	13.71	13.60	13.64	489,579	-0.04(-0.31%)
Sep 10, 2018	13.77	13.86	13.64	13.69	601,953	-0.04(-0.31%)
Sep 07, 2018	13.83	13.83	13.66	13.73	533,654	-0.09(-0.62%)
Sep 06, 2018	13.66	13.88	13.66	13.81	658,455	+0.17(+1.25%)
Sep 05, 2018	13.62	13.69	13.58	13.64	628,873	+0.06(+0.47%)

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.