Skip to main content

New York Mtge Trust (NQ: NYMT )

6.050 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.580 8.022 7.558 7.954 2,405,044 +0.34(+4.46%)
Sep 29, 2022 7.716 7.716 7.036 7.614 2,232,968 -0.20(-2.61%)
Sep 28, 2022 7.580 7.920 7.563 7.818 1,205,109 +0.31(+4.07%)
Sep 27, 2022 7.512 7.614 7.308 7.512 2,060,917 +0.14(+1.84%)
Sep 26, 2022 8.056 8.124 7.342 7.376 3,026,240 -0.68(-8.44%)
Sep 23, 2022 8.566 8.600 7.954 8.056 1,895,870 -0.51(-5.95%)
Sep 22, 2022 8.958 8.958 8.501 8.566 1,583,335 -0.33(-3.68%)
Sep 21, 2022 9.155 9.187 8.860 8.893 1,236,292 -0.16(-1.81%)
Sep 20, 2022 9.155 9.155 8.958 9.056 1,087,089 -0.16(-1.77%)
Sep 19, 2022 9.089 9.281 9.089 9.220 856,993 +0.00(+0.00%)
Sep 16, 2022 9.024 9.220 8.860 9.220 1,870,163 +0.13(+1.44%)
Sep 15, 2022 9.155 9.267 9.056 9.089 1,042,353 -0.13(-1.42%)
Sep 14, 2022 9.056 9.253 8.991 9.220 1,007,143 +0.16(+1.81%)
Sep 13, 2022 9.089 9.273 8.991 9.056 1,281,483 -0.33(-3.48%)
Sep 12, 2022 9.416 9.514 9.220 9.383 655,323 +0.07(+0.70%)
Sep 09, 2022 9.122 9.383 9.073 9.318 545,438 +0.26(+2.89%)
Sep 08, 2022 9.056 9.056 8.893 9.056 624,501 +0.00(+0.00%)
Sep 07, 2022 8.795 9.056 8.697 9.056 917,539 +0.29(+3.36%)
Sep 06, 2022 9.089 9.089 8.599 8.762 1,423,669 -0.26(-2.90%)
Sep 02, 2022 9.056 9.155 8.926 9.024 896,972 +0.07(+0.73%)
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.