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 (%)
Apr 30, 2014 8.480 8.631 8.433 8.561 3,075,734 +0.08(+0.96%)
Apr 29, 2014 8.631 8.642 8.456 8.480 1,150,291 -0.09(-1.08%)
Apr 28, 2014 8.538 8.712 8.538 8.572 1,068,943 +0.00(+0.00%)
Apr 25, 2014 8.665 8.689 8.538 8.572 953,807 -0.07(-0.81%)
Apr 24, 2014 8.700 8.712 8.607 8.642 806,118 -0.03(-0.40%)
Apr 23, 2014 8.631 8.700 8.584 8.677 741,847 +0.03(+0.40%)
Apr 22, 2014 8.619 8.700 8.601 8.642 798,138 +0.07(+0.79%)
Apr 21, 2014 8.480 8.607 8.445 8.575 889,777 +0.13(+1.54%)
Apr 17, 2014 8.445 8.445 8.445 8.445 516,710 +0.01(+0.14%)
Apr 16, 2014 8.340 8.433 8.294 8.433 1,063,591 +0.12(+1.40%)
Apr 15, 2014 8.503 8.526 8.137 8.317 2,740,094 -0.21(-2.45%)
Apr 14, 2014 8.665 8.712 8.456 8.526 1,587,518 -0.15(-1.74%)
Apr 11, 2014 8.723 8.770 8.677 8.677 960,037 -0.06(-0.66%)
Apr 10, 2014 8.782 8.840 8.735 8.735 1,038,391 -0.07(-0.79%)
Apr 09, 2014 8.828 8.828 8.747 8.805 777,068 -0.01(-0.13%)
Apr 08, 2014 8.805 8.816 8.723 8.816 1,249,283 +0.06(+0.66%)
Apr 07, 2014 8.758 8.816 8.723 8.758 1,114,805 +0.02(+0.27%)
Apr 04, 2014 8.840 8.840 8.723 8.735 1,434,757 -0.07(-0.79%)
Apr 03, 2014 8.805 8.851 8.770 8.805 2,153,049 -0.03(-0.39%)
Apr 02, 2014 8.735 8.840 8.677 8.840 18,335,058 -0.24(-2.69%)
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.