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

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 1.293 1.408 1.408 1.408 57,012 -0.08(-5.17%)
Dec 30, 2008 1.287 1.485 1.248 1.485 18,522 +0.23(+18.37%)
Dec 29, 2008 1.537 1.537 1.255 1.255 31,345 -0.28(-18.33%)
Dec 26, 2008 1.536 1.536 1.536 1.536 937 -0.02(-1.23%)
Dec 24, 2008 1.421 1.556 1.268 1.556 2,303 +0.13(+9.46%)
Dec 23, 2008 1.408 1.440 1.344 1.421 295,215 +0.01(+0.91%)
Dec 22, 2008 1.408 1.408 1.408 1.408 593 +0.03(+2.33%)
Dec 19, 2008 1.440 1.460 1.376 1.376 1,073 +0.02(+1.42%)
Dec 18, 2008 1.357 1.357 1.357 1.357 1,015 -0.02(-1.40%)
Dec 17, 2008 1.460 1.466 1.376 1.376 99,526 -0.06(-4.02%)
Dec 15, 2008 1.434 1.434 1.434 1.434 9,371 +0.16(+12.56%)
Dec 12, 2008 1.248 1.274 1.248 1.274 312 -0.01(-0.50%)
Dec 11, 2008 1.280 1.280 1.191 1.280 79,948 -0.12(-8.68%)
Dec 10, 2008 1.293 1.402 1.293 1.402 476 -0.01(-0.45%)
Dec 09, 2008 1.159 1.408 1.159 1.408 937 +0.09(+6.80%)
Dec 08, 2008 1.210 1.319 1.140 1.319 19,034 +0.06(+5.10%)
Dec 05, 2008 1.082 1.255 1.082 1.255 2,811 -0.02(-1.51%)
Dec 04, 2008 1.172 1.280 1.172 1.274 937 -0.10(-7.44%)
Dec 03, 2008 1.216 1.376 1.056 1.376 9,101 +0.10(+7.50%)
Dec 02, 2008 1.408 1.408 1.018 1.280 146,489 +0.00(+0.00%)
Dec 01, 2008 1.018 1.280 1.012 1.280 325,779 -0.09(-6.54%)
Nov 28, 2008 1.140 1.370 1.133 1.370 1,874 +0.12(+9.74%)
Nov 26, 2008 1.152 1.280 1.140 1.248 7,055 -0.04(-3.46%)
Nov 25, 2008 0.9667 1.293 0.9667 1.293 35,008 +0.01(+1.00%)
Nov 24, 2008 1.850 1.857 1.024 1.280 1,561 +0.19(+17.65%)
Nov 21, 2008 1.056 1.172 1.056 1.088 4,350 +0.06(+6.25%)
Nov 20, 2008 0.9923 1.056 0.9667 1.024 15,613 -0.19(-15.79%)
Nov 19, 2008 1.184 1.280 1.178 1.216 1,249 +0.00(+0.00%)
Nov 17, 2008 1.184 1.216 1.216 1.216 4,061 +0.03(+2.70%)
Nov 14, 2008 1.152 1.184 1.120 1.184 6,326 +0.00(+0.00%)
Nov 13, 2008 1.178 1.184 1.133 1.184 28,201 +0.00(+0.00%)
Nov 12, 2008 1.197 1.197 1.178 1.184 11,871 -0.10(-7.50%)
Nov 11, 2008 1.280 1.280 1.191 1.280 5,366 +0.00(+0.00%)
Nov 10, 2008 1.248 1.280 1.248 1.280 13,037 +0.01(+0.50%)
Nov 07, 2008 1.274 1.280 1.274 1.274 8,411 +0.08(+6.99%)
Nov 06, 2008 1.280 1.280 1.191 1.191 2,989 -0.03(-2.62%)
Nov 05, 2008 1.280 1.280 1.223 1.223 10,096 -0.06(-4.50%)
Nov 04, 2008 1.280 1.280 1.280 1.280 312 +0.00(+0.00%)
Nov 03, 2008 1.280 1.280 1.191 1.280 7,577 -0.03(-1.96%)
Oct 31, 2008 1.191 1.306 1.178 1.306 3,436 +0.06(+4.62%)
Oct 30, 2008 1.280 1.280 1.248 1.248 624 +0.03(+2.63%)
Oct 28, 2008 1.280 1.216 1.216 1.216 11,402 -0.12(-9.09%)
Oct 27, 2008 1.312 1.338 1.306 1.338 866 -0.15(-9.91%)
Oct 24, 2008 1.485 1.485 1.485 1.485 156 +0.13(+9.95%)
Oct 23, 2008 1.351 1.351 1.351 1.351 312 -0.09(-6.22%)
Oct 22, 2008 1.601 1.601 1.440 1.440 30,341 -0.27(-15.73%)
Oct 21, 2008 1.569 1.857 1.569 1.709 20,537 +0.04(+2.69%)
Oct 20, 2008 1.681 1.681 1.601 1.665 8,075 -0.10(-5.45%)
Oct 17, 2008 1.677 1.921 1.536 1.761 13,136 -0.06(-3.17%)
Oct 16, 2008 1.569 1.825 1.280 1.818 6,154 -0.03(-1.39%)
Oct 15, 2008 1.844 1.844 1.844 1.844 156 -0.04(-2.37%)
Oct 14, 2008 1.613 1.889 1.613 1.889 1,093 -0.03(-1.67%)
Oct 13, 2008 1.607 1.921 1.607 1.921 312 +0.00(+0.00%)
Oct 10, 2008 1.671 1.921 1.671 1.921 479 +0.00(+0.00%)
Oct 09, 2008 1.953 1.953 1.677 1.921 238,424 -0.29(-13.29%)
Oct 08, 2008 2.433 2.433 1.562 2.215 62,104 -0.31(-12.40%)
Oct 07, 2008 1.933 2.798 1.933 2.529 49,955 +0.61(+31.67%)
Oct 06, 2008 2.247 2.247 1.780 1.921 11,293 -0.23(-10.71%)
Oct 03, 2008 2.170 2.170 1.927 2.151 624 -0.12(-5.35%)
Oct 02, 2008 2.106 2.273 1.761 2.273 9,125 +0.35(+18.33%)
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.