Indicators

New York Mtge Trust (NQ: NYMT )

6.740 -0.110 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.157	4.157	3.880	3.902	5,700,712	-0.27(-6.38%)
Nov 27, 2020	4.157	4.190	4.057	4.168	2,546,262	-0.01(-0.27%)
Nov 25, 2020	4.201	4.212	4.035	4.179	4,366,066	+0.00(+0.00%)
Nov 24, 2020	3.969	4.190	3.969	4.179	7,104,594	+0.24(+6.20%)
Nov 23, 2020	3.769	3.980	3.758	3.935	5,272,790	+0.21(+5.65%)
Nov 20, 2020	3.636	3.725	3.636	3.725	2,368,639	+0.07(+1.82%)
Nov 19, 2020	3.691	3.691	3.525	3.658	3,764,470	-0.01(-0.30%)
Nov 18, 2020	3.691	3.869	3.658	3.669	5,352,770	+0.04(+1.22%)
Nov 17, 2020	3.448	3.669	3.436	3.625	4,377,897	+0.13(+3.81%)
Nov 16, 2020	3.370	3.525	3.348	3.492	5,545,459	+0.20(+6.06%)
Nov 13, 2020	3.226	3.303	3.215	3.292	4,043,024	+0.08(+2.41%)
Nov 12, 2020	3.270	3.281	3.181	3.215	3,947,909	-0.08(-2.36%)
Nov 11, 2020	3.370	3.381	3.259	3.292	4,118,194	-0.02(-0.67%)
Nov 10, 2020	3.237	3.326	3.193	3.314	6,549,511	+0.12(+3.82%)
Nov 09, 2020	3.148	3.259	3.104	3.193	8,644,601	+0.20(+6.67%)
Nov 06, 2020	3.159	3.159	2.982	2.993	2,451,632	-0.07(-2.17%)
Nov 05, 2020	2.982	3.115	2.971	3.060	4,063,571	+0.08(+2.60%)
Nov 04, 2020	2.938	3.004	2.882	2.982	2,478,932	-0.01(-0.37%)
Nov 03, 2020	2.938	3.026	2.938	2.993	2,692,280	+0.06(+1.89%)

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.