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

New York Mtge Trust (NQ: NYMT )

5.820 -0.090 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2015 7.862 7.905 7.605 7.862 2,024,331 -0.01(-0.18%)
Sep 29, 2015 8.335 8.378 7.862 7.877 2,199,743 -0.52(-6.14%)
Sep 28, 2015 8.951 8.965 8.321 8.392 1,957,336 -0.59(-6.54%)
Sep 25, 2015 9.080 9.108 8.937 8.979 2,056,248 -0.10(-1.10%)
Sep 24, 2015 9.166 9.209 8.965 9.080 1,412,203 -0.13(-1.40%)
Sep 23, 2015 9.112 9.264 9.084 9.209 1,197,165 +0.08(+0.91%)
Sep 22, 2015 8.988 9.153 8.933 9.126 1,151,373 +0.10(+1.07%)
Sep 21, 2015 9.029 9.084 8.905 9.029 2,000,591 -0.19(-2.10%)
Sep 18, 2015 9.112 9.236 9.071 9.222 1,145,886 +0.03(+0.30%)
Sep 17, 2015 9.029 9.291 8.974 9.195 587,770 +0.14(+1.52%)
Sep 16, 2015 9.071 9.160 9.015 9.057 591,156 +0.00(+0.00%)
Sep 15, 2015 9.043 9.084 8.891 9.057 936,942 +0.00(+0.00%)
Sep 14, 2015 9.195 9.250 8.988 9.057 599,111 +0.08(+0.92%)
Sep 11, 2015 8.767 8.974 8.753 8.974 686,888 +0.17(+1.88%)
Sep 10, 2015 8.850 8.863 8.725 8.808 614,257 -0.04(-0.47%)
Sep 09, 2015 9.029 9.043 8.836 8.850 507,849 -0.07(-0.77%)
Sep 08, 2015 8.822 8.946 8.822 8.919 476,505 +0.11(+1.25%)
Sep 04, 2015 8.850 8.808 8.808 8.808 350,280 -0.10(-1.09%)
Sep 03, 2015 8.933 8.974 8.863 8.905 427,076 +0.01(+0.16%)
Sep 02, 2015 8.891 8.960 8.836 8.891 822,800 +0.01(+0.16%)
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.