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

New York Mtge Trust (NQ: NYMT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2014 10.12 9.944 9.944 9.944 663,611 -0.14(-1.41%)
Dec 30, 2014 10.09 10.16 10.05 10.09 460,715 -0.04(-0.38%)
Dec 29, 2014 10.06 10.16 10.05 10.12 572,100 +0.08(+0.77%)
Dec 26, 2014 9.931 10.06 9.931 10.05 431,503 +0.10(+1.04%)
Dec 24, 2014 9.996 9.944 9.944 9.944 622,906 -0.08(-0.77%)
Dec 23, 2014 10.07 10.14 9.970 10.02 1,242,969 -0.13(-1.27%)
Dec 22, 2014 10.15 10.20 10.07 10.15 955,858 -0.08(-0.76%)
Dec 19, 2014 10.03 10.28 9.938 10.23 3,341,581 +0.19(+1.93%)
Dec 18, 2014 10.11 10.13 9.918 10.03 1,829,614 +0.06(+0.65%)
Dec 17, 2014 9.870 10.01 9.795 9.970 2,228,096 +0.14(+1.39%)
Dec 16, 2014 9.820 9.895 9.721 9.833 1,666,052 +0.02(+0.25%)
Dec 15, 2014 9.845 9.895 9.758 9.808 1,437,190 +0.06(+0.64%)
Dec 12, 2014 9.845 9.858 9.733 9.746 616,778 -0.10(-1.01%)
Dec 11, 2014 9.820 9.858 9.731 9.845 708,986 +0.10(+1.02%)
Dec 10, 2014 9.820 9.870 9.733 9.746 698,105 -0.12(-1.26%)
Dec 09, 2014 9.596 9.870 9.446 9.870 1,415,164 +0.21(+2.19%)
Dec 08, 2014 9.833 9.870 9.596 9.658 1,389,030 -0.11(-1.15%)
Dec 05, 2014 9.932 9.957 9.683 9.770 1,519,131 -0.17(-1.69%)
Dec 04, 2014 9.982 10.03 9.920 9.939 770,606 -0.09(-0.93%)
Dec 03, 2014 10.03 10.06 9.995 10.03 746,095 +0.01(+0.12%)
Dec 02, 2014 9.970 10.03 9.895 10.02 1,990,471 +0.07(+0.75%)
Dec 01, 2014 10.07 10.07 9.908 9.945 1,277,811 -0.07(-0.75%)
Nov 28, 2014 10.02 10.08 9.970 10.02 1,067,531 +0.01(+0.12%)
Nov 26, 2014 10.03 10.01 10.01 10.01 1,356,570 -0.03(-0.25%)
Nov 25, 2014 9.957 10.03 9.908 10.03 1,587,615 +0.12(+1.26%)
Nov 24, 2014 9.795 9.945 9.758 9.908 2,528,567 +0.11(+1.15%)
Nov 21, 2014 9.621 9.808 9.596 9.795 16,637,094 -0.40(-3.91%)
Nov 20, 2014 10.16 10.22 10.13 10.19 578,923 +0.05(+0.49%)
Nov 19, 2014 10.22 10.22 10.13 10.14 531,687 -0.07(-0.73%)
Nov 18, 2014 10.16 10.22 10.12 10.22 680,108 +0.07(+0.74%)
Nov 17, 2014 10.13 10.14 10.09 10.14 500,763 +0.04(+0.37%)
Nov 14, 2014 10.09 10.16 10.09 10.11 559,967 +0.00(+0.00%)
Nov 13, 2014 10.12 10.16 10.09 10.11 565,513 -0.01(-0.12%)
Nov 12, 2014 10.08 10.12 10.04 10.12 582,166 +0.04(+0.37%)
Nov 11, 2014 10.02 10.12 9.995 10.08 766,733 +0.06(+0.62%)
Nov 10, 2014 9.932 10.02 9.883 10.02 873,035 +0.09(+0.88%)
Nov 07, 2014 9.808 9.970 9.783 9.932 947,919 +0.06(+0.63%)
Nov 06, 2014 9.795 9.870 9.733 9.870 756,509 +0.11(+1.15%)
Nov 05, 2014 9.795 9.895 9.721 9.758 1,338,734 +0.07(+0.77%)
Nov 04, 2014 9.808 9.808 9.658 9.683 462,662 -0.10(-1.02%)
Nov 03, 2014 9.795 9.808 9.733 9.783 729,834 +0.05(+0.51%)
Oct 31, 2014 9.770 9.770 9.696 9.733 800,861 +0.02(+0.26%)
Oct 30, 2014 9.708 9.746 9.646 9.708 825,240 +0.06(+0.65%)
Oct 29, 2014 9.721 9.746 9.596 9.646 760,211 -0.10(-1.02%)
Oct 28, 2014 9.658 9.746 9.596 9.746 1,233,377 +0.14(+1.43%)
Oct 27, 2014 9.608 9.571 9.571 9.608 725,680 +0.04(+0.39%)
Oct 24, 2014 9.584 9.596 9.497 9.571 516,434 +0.02(+0.26%)
Oct 23, 2014 9.596 9.608 9.509 9.546 508,451 +0.01(+0.13%)
Oct 22, 2014 9.584 9.633 9.496 9.534 788,686 +0.01(+0.13%)
Oct 21, 2014 9.484 9.633 9.372 9.521 1,273,848 +0.04(+0.39%)
Oct 20, 2014 9.347 9.484 9.309 9.484 966,781 +0.14(+1.47%)
Oct 17, 2014 9.471 9.471 9.297 9.347 808,074 -0.02(-0.27%)
Oct 16, 2014 9.135 9.409 9.097 9.372 984,842 -0.01(-0.13%)
Oct 15, 2014 9.471 9.596 9.235 9.384 2,015,502 -0.06(-0.66%)
Oct 14, 2014 9.334 9.509 9.284 9.446 1,252,960 +0.15(+1.61%)
Oct 13, 2014 9.222 9.397 9.222 9.297 899,406 +0.05(+0.54%)
Oct 10, 2014 9.210 9.309 9.147 9.247 1,034,068 +0.01(+0.14%)
Oct 09, 2014 9.272 9.409 9.235 9.235 987,578 -0.01(-0.13%)
Oct 08, 2014 9.097 9.259 9.035 9.247 1,253,427 +0.15(+1.64%)
Oct 07, 2014 9.097 9.135 9.073 9.097 857,165 -0.04(-0.41%)
Oct 06, 2014 9.160 9.185 9.097 9.135 592,337 -0.04(-0.41%)
Oct 03, 2014 9.172 9.210 9.073 9.172 1,173,416 +0.01(+0.14%)
Oct 02, 2014 9.147 9.222 9.023 9.160 1,991,531 -0.01(-0.14%)
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.