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

New York Mtge Trust (NQ: NYMT )

5.855 +0.085 (+1.47%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 24, 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 11.35 11.40 11.21 11.33 547,415 -0.02(-0.15%)
Nov 29, 2016 11.35 11.38 11.26 11.35 573,233 +0.07(+0.60%)
Nov 28, 2016 11.35 11.37 11.27 11.28 380,326 +0.00(+0.00%)
Nov 25, 2016 11.32 11.33 11.21 11.28 224,264 +0.02(+0.15%)
Nov 23, 2016 11.27 11.27 11.27 0 -0.03(-0.30%)
Nov 22, 2016 11.23 11.31 11.23 11.30 645,147 +0.08(+0.76%)
Nov 21, 2016 11.27 11.33 11.16 11.21 610,499 +0.07(+0.61%)
Nov 18, 2016 11.03 11.16 10.98 11.15 508,907 +0.15(+1.39%)
Nov 17, 2016 11.03 11.11 10.94 10.99 499,251 -0.02(-0.15%)
Nov 16, 2016 10.96 11.10 10.94 11.01 459,485 -0.02(-0.15%)
Nov 15, 2016 10.81 11.03 10.76 11.03 482,775 +0.19(+1.72%)
Nov 14, 2016 10.74 10.87 10.69 10.84 608,814 +0.15(+1.43%)
Nov 11, 2016 10.52 10.81 10.52 10.69 896,315 +0.12(+1.12%)
Nov 10, 2016 10.69 10.74 10.40 10.57 775,247 -0.10(-0.95%)
Nov 09, 2016 10.35 10.69 10.18 10.67 1,009,840 +0.12(+1.13%)
Nov 08, 2016 10.25 10.60 10.25 10.55 1,134,017 +0.22(+2.13%)
Nov 07, 2016 10.18 10.33 10.16 10.33 638,535 +0.14(+1.33%)
Nov 04, 2016 10.09 10.25 10.08 10.20 562,584 +0.12(+1.18%)
Nov 03, 2016 10.06 10.25 10.03 10.08 513,403 +0.05(+0.51%)
Nov 02, 2016 9.959 10.08 9.887 10.03 450,715 +0.24(+2.43%)
Nov 01, 2016 9.976 10.04 9.704 9.789 536,282 -0.24(-2.37%)
Oct 31, 2016 9.976 10.09 9.976 10.03 491,854 +0.03(+0.34%)
Oct 28, 2016 10.15 10.18 9.874 9.993 431,940 +0.00(+0.00%)
Oct 27, 2016 10.18 10.18 9.942 9.993 320,692 -0.12(-1.17%)
Oct 26, 2016 10.21 10.26 10.09 10.11 452,313 -0.12(-1.16%)
Oct 25, 2016 10.28 10.33 10.20 10.23 575,427 -0.03(-0.33%)
Oct 24, 2016 10.26 10.33 10.19 10.26 284,738 +0.03(+0.33%)
Oct 21, 2016 10.11 10.23 10.04 10.23 308,228 +0.05(+0.50%)
Oct 20, 2016 10.16 10.20 10.04 10.18 242,450 +0.02(+0.17%)
Oct 19, 2016 10.01 10.18 9.959 10.16 268,951 +0.20(+2.04%)
Oct 18, 2016 9.942 10.04 9.857 9.959 236,667 +0.07(+0.69%)
Oct 17, 2016 10.01 10.04 9.891 9.891 175,427 -0.08(-0.85%)
Oct 14, 2016 9.993 10.05 9.891 9.976 378,027 -0.03(-0.34%)
Oct 13, 2016 9.959 10.11 9.925 10.01 253,768 +0.05(+0.51%)
Oct 12, 2016 9.789 10.08 9.789 9.959 406,832 +0.15(+1.56%)
Oct 11, 2016 9.772 9.840 9.755 9.806 200,913 -0.03(-0.34%)
Oct 10, 2016 9.687 9.916 9.687 9.840 239,011 +0.15(+1.58%)
Oct 07, 2016 9.670 9.772 9.585 9.687 315,978 +0.02(+0.18%)
Oct 06, 2016 9.772 9.840 9.602 9.670 453,959 -0.17(-1.72%)
Oct 05, 2016 9.925 10.01 9.772 9.840 451,952 -0.07(-0.68%)
Oct 04, 2016 10.15 10.15 9.848 9.908 643,914 -0.20(-2.01%)
Oct 03, 2016 10.04 10.18 10.03 10.11 435,223 -0.10(-1.00%)
Sep 30, 2016 10.23 10.33 10.20 10.21 473,445 +0.02(+0.17%)
Sep 29, 2016 10.23 10.31 10.13 10.20 648,273 +0.02(+0.17%)
Sep 28, 2016 10.11 10.21 10.03 10.18 328,230 +0.07(+0.67%)
Sep 27, 2016 10.09 10.21 10.05 10.11 360,581 +0.00(+0.00%)
Sep 26, 2016 10.20 10.35 10.11 10.11 485,342 -0.14(-1.32%)
Sep 23, 2016 10.31 10.40 10.20 10.25 574,700 -0.19(-1.79%)
Sep 22, 2016 10.11 10.43 10.11 10.43 868,520 +0.34(+3.36%)
Sep 21, 2016 10.08 10.11 9.931 10.09 949,932 +0.10(+0.98%)
Sep 20, 2016 10.01 10.08 9.980 9.997 628,618 +0.02(+0.16%)
Sep 19, 2016 9.752 10.01 9.719 9.980 851,470 +0.33(+3.38%)
Sep 16, 2016 9.899 9.915 9.589 9.654 986,290 -0.07(-0.67%)
Sep 15, 2016 9.654 9.719 9.556 9.719 351,052 +0.13(+1.36%)
Sep 14, 2016 9.556 9.719 9.548 9.589 362,711 +0.02(+0.17%)
Sep 13, 2016 9.752 9.754 9.556 9.573 526,158 -0.18(-1.84%)
Sep 12, 2016 9.540 9.752 9.393 9.752 655,277 +0.13(+1.36%)
Sep 09, 2016 10.11 10.11 9.622 9.622 893,171 -0.49(-4.84%)
Sep 08, 2016 10.06 10.11 9.980 10.11 324,911 +0.05(+0.49%)
Sep 07, 2016 9.899 10.08 9.899 10.06 451,843 +0.16(+1.65%)
Sep 06, 2016 9.931 9.948 9.817 9.899 370,912 +0.03(+0.33%)
Sep 02, 2016 9.785 9.866 9.866 9.866 494,184 +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.