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: 1:16 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 (%)
Feb 28, 2023 9.410 9.515 9.357 9.410 751,026 +0.04(+0.38%)
Feb 27, 2023 9.269 9.445 9.233 9.374 591,451 +0.11(+1.14%)
Feb 24, 2023 9.445 9.515 9.163 9.269 1,210,444 -0.35(-3.66%)
Feb 23, 2023 9.833 9.938 9.339 9.621 1,328,140 -0.42(-4.21%)
Feb 22, 2023 10.26 10.31 10.04 10.04 708,116 -0.07(-0.70%)
Feb 21, 2023 10.40 10.57 10.11 10.11 509,350 -0.46(-4.33%)
Feb 17, 2023 10.57 10.57 10.33 10.57 353,126 +0.11(+1.01%)
Feb 16, 2023 10.47 10.50 10.36 10.47 287,441 -0.07(-0.67%)
Feb 15, 2023 10.40 10.54 10.30 10.54 277,530 +0.14(+1.36%)
Feb 14, 2023 10.50 10.57 10.33 10.40 348,532 -0.21(-1.99%)
Feb 13, 2023 10.43 10.64 10.33 10.61 249,263 +0.18(+1.69%)
Feb 10, 2023 10.29 10.47 10.29 10.43 293,700 +0.07(+0.68%)
Feb 09, 2023 10.75 10.88 10.36 10.36 608,369 -0.25(-2.33%)
Feb 08, 2023 10.78 10.82 10.54 10.61 352,947 -0.18(-1.63%)
Feb 07, 2023 10.64 10.84 10.54 10.78 478,413 +0.04(+0.33%)
Feb 06, 2023 11.07 11.10 10.75 10.75 477,194 -0.39(-3.48%)
Feb 03, 2023 11.14 11.24 11.03 11.14 648,055 -0.11(-0.94%)
Feb 02, 2023 11.28 11.42 11.17 11.24 801,505 +0.07(+0.63%)
Feb 01, 2023 11.00 11.30 10.95 11.17 740,077 +0.18(+1.60%)
Jan 31, 2023 10.71 11.03 10.71 11.00 570,626 +0.28(+2.63%)
Jan 30, 2023 10.89 10.89 10.64 10.71 512,570 -0.18(-1.62%)
Jan 27, 2023 10.75 10.96 10.71 10.89 574,772 +0.14(+1.31%)
Jan 26, 2023 10.75 10.89 10.61 10.75 755,324 +0.11(+0.99%)
Jan 25, 2023 10.47 10.68 10.47 10.64 490,317 +0.07(+0.67%)
Jan 24, 2023 10.50 10.68 10.48 10.57 448,517 +0.04(+0.34%)
Jan 23, 2023 10.40 10.61 10.40 10.54 429,851 +0.07(+0.67%)
Jan 20, 2023 10.36 10.47 10.22 10.47 372,486 +0.18(+1.71%)
Jan 19, 2023 10.26 10.32 10.11 10.29 404,363 -0.04(-0.34%)
Jan 18, 2023 10.36 10.41 10.22 10.33 381,741 -0.04(-0.34%)
Jan 17, 2023 10.33 10.38 10.26 10.36 327,154 +0.04(+0.34%)
Jan 13, 2023 9.973 10.33 9.938 10.33 415,590 +0.18(+1.74%)
Jan 12, 2023 9.973 10.15 9.938 10.15 554,717 +0.11(+1.05%)
Jan 11, 2023 9.692 10.04 9.634 10.04 519,907 +0.46(+4.78%)
Jan 10, 2023 9.480 9.621 9.445 9.586 343,904 +0.11(+1.12%)
Jan 09, 2023 9.445 9.586 9.427 9.480 700,508 +0.04(+0.37%)
Jan 06, 2023 9.515 9.515 9.339 9.445 486,840 +0.07(+0.75%)
Jan 05, 2023 9.410 9.480 9.322 9.374 305,656 -0.07(-0.75%)
Jan 04, 2023 9.374 9.482 9.357 9.445 585,488 +0.18(+1.90%)
Jan 03, 2023 9.057 9.357 9.057 9.269 649,359 +0.25(+2.73%)
Dec 30, 2022 9.057 9.163 8.916 9.022 912,092 -0.14(-1.54%)
Dec 29, 2022 9.057 9.339 9.022 9.163 967,890 +0.11(+1.17%)
Dec 28, 2022 9.515 9.551 8.987 9.057 1,219,101 -0.49(-5.17%)
Dec 27, 2022 9.551 9.644 9.445 9.551 699,626 -0.04(-0.37%)
Dec 23, 2022 9.515 9.653 9.445 9.586 913,436 +0.00(+0.00%)
Dec 22, 2022 9.654 9.654 9.416 9.586 797,931 -0.14(-1.40%)
Dec 21, 2022 9.586 9.892 9.586 9.722 796,427 +0.17(+1.78%)
Dec 20, 2022 9.586 9.705 9.314 9.552 1,220,999 -0.10(-1.06%)
Dec 19, 2022 9.722 9.790 9.586 9.654 1,113,782 +0.03(+0.35%)
Dec 16, 2022 9.858 9.858 9.569 9.620 3,039,317 -0.24(-2.41%)
Dec 15, 2022 9.960 9.994 9.824 9.858 941,133 -0.14(-1.36%)
Dec 14, 2022 9.960 10.11 9.756 9.994 905,152 +0.00(+0.00%)
Dec 13, 2022 10.06 10.37 9.960 9.994 1,008,289 +0.24(+2.44%)
Dec 12, 2022 9.688 9.824 9.586 9.756 632,768 +0.03(+0.35%)
Dec 09, 2022 9.722 9.912 9.586 9.722 601,500 -0.10(-1.04%)
Dec 08, 2022 9.790 9.960 9.790 9.824 564,736 +0.03(+0.35%)
Dec 07, 2022 9.518 9.824 9.450 9.790 781,696 +0.20(+2.13%)
Dec 06, 2022 9.620 9.654 9.518 9.586 876,309 -0.07(-0.70%)
Dec 05, 2022 9.756 9.790 9.518 9.654 747,316 -0.20(-2.07%)
Dec 02, 2022 9.824 9.858 9.484 9.858 504,249 +0.07(+0.69%)
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.