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

New York Mtge Trust (NQ: NYMT )

6.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2016 11.36 11.41 11.22 11.34 546,992 -0.02(-0.15%)
Nov 29, 2016 11.36 11.39 11.27 11.36 572,789 +0.07(+0.60%)
Nov 28, 2016 11.36 11.38 11.27 11.29 380,032 +0.00(+0.00%)
Nov 25, 2016 11.32 11.34 11.22 11.29 224,090 +0.02(+0.15%)
Nov 23, 2016 11.27 11.27 11.27 0 -0.03(-0.30%)
Nov 22, 2016 11.24 11.32 11.24 11.31 644,648 +0.08(+0.76%)
Nov 21, 2016 11.27 11.34 11.17 11.22 610,026 +0.07(+0.61%)
Nov 18, 2016 11.04 11.17 10.99 11.15 508,513 +0.15(+1.39%)
Nov 17, 2016 11.04 11.12 10.95 11.00 498,864 -0.02(-0.15%)
Nov 16, 2016 10.97 11.11 10.95 11.02 459,130 -0.02(-0.15%)
Nov 15, 2016 10.82 11.04 10.76 11.04 482,401 +0.19(+1.72%)
Nov 14, 2016 10.75 10.88 10.70 10.85 608,343 +0.15(+1.43%)
Nov 11, 2016 10.53 10.82 10.53 10.70 895,621 +0.12(+1.12%)
Nov 10, 2016 10.70 10.75 10.41 10.58 774,647 -0.10(-0.95%)
Nov 09, 2016 10.36 10.70 10.19 10.68 1,009,058 +0.12(+1.12%)
Nov 08, 2016 10.26 10.61 10.26 10.56 1,133,139 +0.22(+2.13%)
Nov 07, 2016 10.19 10.34 10.17 10.34 638,040 +0.14(+1.33%)
Nov 04, 2016 10.10 10.26 10.09 10.20 562,149 +0.12(+1.18%)
Nov 03, 2016 10.07 10.26 10.03 10.09 513,006 +0.05(+0.51%)
Nov 02, 2016 9.966 10.09 9.895 10.03 450,366 +0.24(+2.43%)
Nov 01, 2016 9.983 10.05 9.712 9.797 535,867 -0.24(-2.37%)
Oct 31, 2016 9.983 10.10 9.983 10.03 491,474 +0.03(+0.34%)
Oct 28, 2016 10.15 10.19 9.882 10.00 431,606 +0.00(+0.00%)
Oct 27, 2016 10.19 10.19 9.949 10.00 320,444 -0.12(-1.17%)
Oct 26, 2016 10.22 10.27 10.10 10.12 451,963 -0.12(-1.16%)
Oct 25, 2016 10.29 10.34 10.20 10.24 574,982 -0.03(-0.33%)
Oct 24, 2016 10.27 10.34 10.20 10.27 284,517 +0.03(+0.33%)
Oct 21, 2016 10.12 10.24 10.05 10.24 307,990 +0.05(+0.50%)
Oct 20, 2016 10.17 10.20 10.04 10.19 242,263 +0.02(+0.17%)
Oct 19, 2016 10.02 10.19 9.966 10.17 268,743 +0.20(+2.04%)
Oct 18, 2016 9.949 10.05 9.865 9.966 236,484 +0.07(+0.69%)
Oct 17, 2016 10.02 10.05 9.899 9.899 175,291 -0.08(-0.85%)
Oct 14, 2016 10.00 10.06 9.899 9.983 377,734 -0.03(-0.34%)
Oct 13, 2016 9.966 10.12 9.932 10.02 253,572 +0.05(+0.51%)
Oct 12, 2016 9.797 10.09 9.797 9.966 406,517 +0.15(+1.56%)
Oct 11, 2016 9.780 9.848 9.763 9.814 200,757 -0.03(-0.34%)
Oct 10, 2016 9.695 9.924 9.695 9.848 238,826 +0.15(+1.58%)
Oct 07, 2016 9.678 9.780 9.593 9.695 315,733 +0.02(+0.18%)
Oct 06, 2016 9.780 9.848 9.610 9.678 453,607 -0.17(-1.72%)
Oct 05, 2016 9.932 10.02 9.780 9.848 451,602 -0.07(-0.68%)
Oct 04, 2016 10.15 10.15 9.856 9.916 643,416 -0.20(-2.01%)
Oct 03, 2016 10.05 10.19 10.03 10.12 434,887 -0.10(-1.00%)
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.