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 (%)
Sep 30, 2014 9.240 9.265 8.941 9.003 1,784,878 -0.26(-2.82%)
Sep 29, 2014 9.215 9.265 9.128 9.265 1,200,829 +0.04(+0.40%)
Sep 26, 2014 9.290 9.327 9.140 9.227 1,252,915 -0.06(-0.67%)
Sep 25, 2014 9.377 9.402 9.227 9.290 2,096,173 -0.05(-0.53%)
Sep 24, 2014 9.376 9.388 9.255 9.339 2,998,731 -0.02(-0.26%)
Sep 23, 2014 9.472 9.496 9.364 9.364 1,386,745 -0.10(-1.02%)
Sep 22, 2014 9.472 9.508 9.424 9.460 1,076,560 +0.01(+0.13%)
Sep 19, 2014 9.424 9.472 9.388 9.448 1,131,979 +0.05(+0.51%)
Sep 18, 2014 9.436 9.448 9.352 9.400 590,545 -0.02(-0.26%)
Sep 17, 2014 9.460 9.472 9.412 9.424 538,003 +0.01(+0.13%)
Sep 16, 2014 9.376 9.424 9.315 9.412 787,816 +0.05(+0.51%)
Sep 15, 2014 9.412 9.436 9.321 9.364 968,618 -0.01(-0.13%)
Sep 12, 2014 9.568 9.568 9.376 9.376 1,570,531 -0.16(-1.64%)
Sep 11, 2014 9.508 9.550 9.496 9.532 701,899 +0.02(+0.25%)
Sep 10, 2014 9.520 9.556 9.448 9.508 746,006 +0.02(+0.25%)
Sep 09, 2014 9.556 9.556 9.484 9.484 629,292 -0.06(-0.63%)
Sep 08, 2014 9.580 9.592 9.532 9.544 795,653 +0.00(+0.00%)
Sep 05, 2014 9.484 9.574 9.472 9.544 694,678 +0.07(+0.76%)
Sep 04, 2014 9.544 9.544 9.424 9.472 960,778 -0.04(-0.38%)
Sep 03, 2014 9.556 9.568 9.472 9.508 1,978,289 +0.01(+0.13%)
Sep 02, 2014 9.628 9.628 9.484 9.496 844,546 -0.10(-1.00%)
Aug 29, 2014 9.556 9.592 9.592 9.592 724,795 +0.02(+0.25%)
Aug 28, 2014 9.616 9.616 9.544 9.568 555,291 -0.02(-0.25%)
Aug 27, 2014 9.616 9.660 9.544 9.592 899,631 -0.06(-0.62%)
Aug 26, 2014 9.604 9.664 9.592 9.652 548,150 +0.05(+0.50%)
Aug 25, 2014 9.592 9.616 9.556 9.604 561,739 +0.06(+0.63%)
Aug 22, 2014 9.580 9.592 9.508 9.544 547,692 -0.01(-0.13%)
Aug 21, 2014 9.520 9.604 9.520 9.556 527,285 +0.05(+0.51%)
Aug 20, 2014 9.580 9.604 9.496 9.508 738,306 -0.05(-0.50%)
Aug 19, 2014 9.640 9.640 9.486 9.556 1,303,094 -0.07(-0.75%)
Aug 18, 2014 9.664 9.664 9.568 9.628 751,769 -0.03(-0.27%)
Aug 15, 2014 9.616 9.676 9.568 9.654 579,278 +0.09(+0.90%)
Aug 14, 2014 9.568 9.640 9.568 9.568 470,980 -0.02(-0.25%)
Aug 13, 2014 9.556 9.592 9.532 9.592 575,070 +0.06(+0.63%)
Aug 12, 2014 9.544 9.580 9.508 9.532 514,987 -0.01(-0.13%)
Aug 11, 2014 9.556 9.604 9.496 9.544 795,119 +0.04(+0.38%)
Aug 08, 2014 9.424 9.484 9.393 9.508 763,312 +0.05(+0.51%)
Aug 07, 2014 9.448 9.508 9.388 9.460 568,316 +0.01(+0.13%)
Aug 06, 2014 9.556 9.556 9.339 9.448 1,340,403 +0.20(+2.21%)
Aug 05, 2014 9.255 9.352 9.195 9.243 536,969 -0.04(-0.39%)
Aug 04, 2014 9.243 9.279 9.195 9.279 619,484 +0.10(+1.05%)
Aug 01, 2014 9.087 9.219 9.075 9.183 581,416 +0.11(+1.19%)
Jul 31, 2014 9.195 9.207 9.063 9.075 1,267,181 -0.13(-1.44%)
Jul 30, 2014 9.303 9.339 9.195 9.207 805,471 -0.10(-1.03%)
Jul 29, 2014 9.364 9.364 9.279 9.303 557,945 -0.02(-0.26%)
Jul 28, 2014 9.279 9.327 9.255 9.327 734,964 +0.08(+0.91%)
Jul 25, 2014 9.231 9.255 9.183 9.243 601,808 +0.05(+0.52%)
Jul 24, 2014 9.255 9.279 9.183 9.195 549,079 -0.06(-0.65%)
Jul 23, 2014 9.255 9.291 9.219 9.255 320,150 +0.05(+0.52%)
Jul 22, 2014 9.159 9.327 9.159 9.207 807,268 +0.02(+0.26%)
Jul 21, 2014 9.255 9.291 9.165 9.183 484,083 -0.06(-0.65%)
Jul 18, 2014 9.135 9.267 9.123 9.243 572,079 +0.08(+0.92%)
Jul 17, 2014 9.231 9.255 9.135 9.159 606,495 -0.06(-0.65%)
Jul 16, 2014 9.255 9.279 9.183 9.219 731,039 -0.02(-0.26%)
Jul 15, 2014 9.291 9.315 9.171 9.243 556,015 -0.02(-0.26%)
Jul 14, 2014 9.195 9.291 9.159 9.267 520,267 +0.12(+1.31%)
Jul 11, 2014 9.243 9.303 9.147 9.147 950,280 -0.08(-0.91%)
Jul 10, 2014 9.135 9.261 9.135 9.231 722,496 +0.05(+0.52%)
Jul 09, 2014 9.183 9.231 9.141 9.183 478,571 +0.00(+0.00%)
Jul 08, 2014 9.123 9.231 9.114 9.183 711,031 +0.06(+0.66%)
Jul 07, 2014 9.135 9.171 9.075 9.123 1,027,259 -0.06(-0.65%)
Jul 03, 2014 9.171 9.183 9.183 9.183 738,355 -0.14(-1.55%)
Jul 02, 2014 9.339 9.364 9.219 9.327 1,056,663 -0.01(-0.13%)
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.