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

New York Mtge Trust (NQ: NYMT )

6.850 -0.120 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 9.373 9.438 9.305 9.438 694,640 +0.11(+1.18%)
Apr 27, 2023 9.172 9.378 9.172 9.328 673,458 +0.17(+1.91%)
Apr 26, 2023 9.254 9.373 9.126 9.153 839,306 -0.06(-0.70%)
Apr 25, 2023 9.373 9.373 9.190 9.217 468,237 -0.15(-1.57%)
Apr 24, 2023 9.383 9.429 9.268 9.364 532,436 -0.01(-0.10%)
Apr 21, 2023 9.300 9.415 9.201 9.373 409,160 +0.06(+0.59%)
Apr 20, 2023 9.227 9.332 9.217 9.318 447,858 +0.01(+0.10%)
Apr 19, 2023 9.061 9.387 9.015 9.309 495,372 +0.23(+2.53%)
Apr 18, 2023 9.328 9.346 9.020 9.080 580,825 -0.26(-2.75%)
Apr 17, 2023 9.181 9.396 9.043 9.337 764,178 +0.17(+1.80%)
Apr 14, 2023 9.318 9.373 9.020 9.172 661,646 -0.13(-1.38%)
Apr 13, 2023 9.309 9.309 9.149 9.300 530,826 -0.01(-0.10%)
Apr 12, 2023 9.456 9.516 9.277 9.309 516,757 -0.07(-0.78%)
Apr 11, 2023 9.364 9.463 9.291 9.383 485,460 +0.05(+0.49%)
Apr 10, 2023 9.328 9.410 9.048 9.337 931,871 +0.00(+0.00%)
Apr 06, 2023 9.346 9.401 9.289 9.337 365,209 +0.02(+0.20%)
Apr 05, 2023 9.190 9.337 9.112 9.318 467,334 +0.11(+1.15%)
Apr 04, 2023 9.172 9.227 9.066 9.213 571,227 +0.08(+0.85%)
Apr 03, 2023 9.162 9.263 9.061 9.135 573,405 -0.01(-0.10%)
Mar 31, 2023 8.924 9.153 8.905 9.144 829,929 +0.22(+2.47%)
Mar 30, 2023 8.933 8.970 8.827 8.924 501,456 +0.06(+0.73%)
Mar 29, 2023 8.749 8.873 8.740 8.859 596,753 +0.18(+2.12%)
Mar 28, 2023 8.566 8.703 8.501 8.676 545,886 +0.06(+0.75%)
Mar 27, 2023 8.575 8.657 8.492 8.611 615,933 +0.18(+2.18%)
Mar 24, 2023 7.960 8.455 7.859 8.428 898,020 +0.45(+5.64%)
Mar 23, 2023 8.208 8.327 7.941 7.978 755,619 -0.17(-2.14%)
Mar 22, 2023 8.345 8.416 8.143 8.152 984,783 -0.21(-2.52%)
Mar 21, 2023 8.446 8.543 8.345 8.364 892,164 +0.03(+0.33%)
Mar 20, 2023 8.235 8.437 8.235 8.336 1,058,606 +0.13(+1.57%)
Mar 17, 2023 8.465 8.501 8.042 8.208 3,322,781 -0.37(-4.28%)
Mar 16, 2023 8.187 8.672 8.161 8.575 1,840,294 +0.52(+6.45%)
Mar 15, 2023 8.055 8.196 7.782 8.055 1,659,747 -0.12(-1.51%)
Mar 14, 2023 8.117 8.267 7.985 8.179 1,329,331 +0.30(+3.80%)
Mar 13, 2023 7.677 8.073 7.439 7.879 2,080,696 +0.11(+1.36%)
Mar 10, 2023 8.293 8.355 7.752 7.774 1,887,994 -0.30(-3.71%)
Mar 09, 2023 8.284 8.434 8.003 8.073 2,123,059 -0.38(-4.48%)
Mar 08, 2023 8.592 8.592 8.346 8.452 959,463 -0.18(-2.04%)
Mar 07, 2023 8.839 8.874 8.628 8.628 502,002 -0.18(-2.00%)
Mar 06, 2023 8.909 9.085 8.751 8.804 574,597 -0.14(-1.57%)
Mar 03, 2023 8.945 9.015 8.839 8.945 529,201 +0.07(+0.79%)
Mar 02, 2023 8.839 8.980 8.768 8.874 860,480 -0.21(-2.33%)
Mar 01, 2023 9.261 9.402 9.015 9.085 699,126 -0.32(-3.37%)
Feb 28, 2023 9.402 9.508 9.350 9.402 751,608 +0.04(+0.38%)
Feb 27, 2023 9.261 9.438 9.226 9.367 591,909 +0.11(+1.14%)
Feb 24, 2023 9.438 9.508 9.156 9.261 1,211,381 -0.35(-3.66%)
Feb 23, 2023 9.825 9.931 9.332 9.614 1,329,168 -0.42(-4.21%)
Feb 22, 2023 10.25 10.30 10.04 10.04 708,665 -0.07(-0.70%)
Feb 21, 2023 10.39 10.56 10.11 10.11 509,745 -0.46(-4.33%)
Feb 17, 2023 10.56 10.56 10.32 10.56 353,400 +0.11(+1.01%)
Feb 16, 2023 10.46 10.49 10.35 10.46 287,664 -0.07(-0.67%)
Feb 15, 2023 10.39 10.53 10.29 10.53 277,745 +0.14(+1.36%)
Feb 14, 2023 10.49 10.56 10.32 10.39 348,802 -0.21(-1.99%)
Feb 13, 2023 10.42 10.63 10.32 10.60 249,456 +0.18(+1.69%)
Feb 10, 2023 10.28 10.46 10.28 10.42 293,928 +0.07(+0.68%)
Feb 09, 2023 10.74 10.87 10.35 10.35 608,840 -0.25(-2.33%)
Feb 08, 2023 10.78 10.81 10.53 10.60 353,220 -0.18(-1.63%)
Feb 07, 2023 10.63 10.83 10.53 10.78 478,783 +0.04(+0.33%)
Feb 06, 2023 11.06 11.09 10.74 10.74 477,563 -0.39(-3.48%)
Feb 03, 2023 11.13 11.23 11.02 11.13 648,557 -0.11(-0.94%)
Feb 02, 2023 11.27 11.41 11.16 11.23 802,126 +0.07(+0.63%)
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.