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

New York Mtge Trust (NQ: NYMT )

5.440 +0.160 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 5.220 5.450 5.140 5.440 1,123,154 +0.16(+3.03%)
Oct 28, 2024 5.260 5.380 5.240 5.280 964,664 +0.04(+0.76%)
Oct 25, 2024 5.290 5.390 5.230 5.240 700,222 -0.02(-0.38%)
Oct 24, 2024 5.240 5.275 5.160 5.260 531,444 +0.03(+0.57%)
Oct 23, 2024 5.310 5.310 5.170 5.230 553,458 -0.08(-1.51%)
Oct 22, 2024 5.380 5.390 5.280 5.310 824,284 -0.08(-1.48%)
Oct 21, 2024 5.570 5.590 5.370 5.390 910,233 -0.19(-3.41%)
Oct 18, 2024 5.610 5.665 5.580 5.580 485,612 -0.03(-0.53%)
Oct 17, 2024 5.800 5.840 5.590 5.610 528,372 -0.18(-3.11%)
Oct 16, 2024 5.670 5.800 5.670 5.790 628,445 +0.14(+2.48%)
Oct 15, 2024 5.540 5.680 5.540 5.650 723,883 +0.12(+2.17%)
Oct 14, 2024 5.490 5.570 5.400 5.530 782,014 +0.06(+1.10%)
Oct 11, 2024 5.580 5.590 5.460 5.470 756,078 -0.08(-1.44%)
Oct 10, 2024 5.540 5.620 5.530 5.550 748,647 -0.08(-1.42%)
Oct 09, 2024 5.660 5.687 5.610 5.630 506,440 -0.01(-0.18%)
Oct 08, 2024 5.660 5.690 5.600 5.640 737,491 -0.02(-0.35%)
Oct 07, 2024 5.800 5.840 5.620 5.660 639,385 -0.17(-2.92%)
Oct 04, 2024 5.900 5.930 5.785 5.830 711,835 -0.06(-1.02%)
Oct 03, 2024 5.990 6.000 5.890 5.890 645,742 -0.10(-1.67%)
Oct 02, 2024 6.120 6.120 5.990 5.990 477,627 -0.13(-2.12%)
Oct 01, 2024 6.290 6.300 6.100 6.120 461,724 -0.21(-3.32%)
Sep 30, 2024 6.340 6.415 6.275 6.330 525,691 +0.00(+0.00%)
Sep 27, 2024 6.466 6.471 6.282 6.330 528,181 -0.04(-0.61%)
Sep 26, 2024 6.408 6.432 6.349 6.369 387,094 +0.05(+0.77%)
Sep 25, 2024 6.495 6.534 6.320 6.320 504,632 -0.16(-2.54%)
Sep 24, 2024 6.456 6.504 6.388 6.485 436,305 +0.05(+0.75%)
Sep 23, 2024 6.572 6.592 6.408 6.437 469,362 -0.10(-1.48%)
Sep 20, 2024 6.631 6.698 6.519 6.534 2,621,895 -0.11(-1.61%)
Sep 19, 2024 6.718 6.726 6.582 6.640 534,709 +0.01(+0.15%)
Sep 18, 2024 6.582 6.766 6.543 6.631 482,748 +0.08(+1.18%)
Sep 17, 2024 6.582 6.640 6.524 6.553 454,011 +0.01(+0.15%)
Sep 16, 2024 6.427 6.572 6.359 6.543 526,600 +0.14(+2.12%)
Sep 13, 2024 6.311 6.422 6.311 6.408 326,125 +0.13(+2.01%)
Sep 12, 2024 6.175 6.296 6.117 6.282 337,171 +0.14(+2.21%)
Sep 11, 2024 6.097 6.146 6.005 6.146 345,606 +0.02(+0.32%)
Sep 10, 2024 6.165 6.175 6.054 6.126 454,874 -0.01(-0.16%)
Sep 09, 2024 6.185 6.185 6.107 6.136 428,323 -0.05(-0.78%)
Sep 06, 2024 6.214 6.258 6.136 6.185 242,489 -0.03(-0.47%)
Sep 05, 2024 6.156 6.233 6.126 6.214 331,745 +0.11(+1.75%)
Sep 04, 2024 6.272 6.282 6.078 6.107 385,618 -0.15(-2.33%)
Sep 03, 2024 6.408 6.422 6.228 6.252 380,541 -0.21(-3.30%)
Aug 30, 2024 6.504 6.514 6.408 6.466 242,066 +0.01(+0.15%)
Aug 29, 2024 6.427 6.504 6.407 6.456 349,389 +0.04(+0.60%)
Aug 28, 2024 6.427 6.490 6.383 6.417 369,948 -0.01(-0.15%)
Aug 27, 2024 6.475 6.475 6.398 6.427 265,833 -0.07(-1.04%)
Aug 26, 2024 6.504 6.606 6.466 6.495 505,371 +0.05(+0.75%)
Aug 23, 2024 6.330 6.495 6.320 6.446 534,430 +0.15(+2.31%)
Aug 22, 2024 6.214 6.349 6.204 6.301 468,580 +0.06(+0.93%)
Aug 21, 2024 6.233 6.301 6.175 6.243 316,822 +0.05(+0.78%)
Aug 20, 2024 6.252 6.252 6.151 6.194 276,720 -0.07(-1.08%)
Aug 19, 2024 6.204 6.272 6.194 6.262 301,947 +0.06(+0.94%)
Aug 16, 2024 6.165 6.238 6.151 6.204 326,004 +0.04(+0.63%)
Aug 15, 2024 6.156 6.199 6.078 6.165 387,590 +0.13(+2.09%)
Aug 14, 2024 5.991 6.049 5.942 6.039 245,106 +0.06(+0.97%)
Aug 13, 2024 6.010 6.021 5.952 5.981 350,842 +0.05(+0.82%)
Aug 12, 2024 6.078 6.083 5.903 5.933 317,655 -0.16(-2.55%)
Aug 09, 2024 6.156 6.156 6.025 6.088 295,648 -0.05(-0.79%)
Aug 08, 2024 6.078 6.146 6.039 6.136 357,365 +0.09(+1.44%)
Aug 07, 2024 6.010 6.145 5.942 6.049 450,817 +0.13(+2.13%)
Aug 06, 2024 5.661 5.942 5.622 5.923 619,809 +0.25(+4.44%)
Aug 05, 2024 5.622 5.816 5.341 5.671 931,136 -0.31(-5.19%)
Aug 02, 2024 5.991 6.088 5.894 5.981 707,805 -0.17(-2.83%)
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.