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

New York Mtge Trust (NQ: NYMT )

5.950 +0.080 (+1.36%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 31, 2020 7.200 7.200 6.963 6.963 1,267,445 -0.32(-4.35%)
Aug 28, 2020 7.253 7.279 7.134 7.279 602,932 +0.08(+1.10%)
Aug 27, 2020 7.068 7.306 7.068 7.200 838,791 +0.08(+1.11%)
Aug 26, 2020 7.174 7.174 7.042 7.121 1,112,303 -0.03(-0.37%)
Aug 25, 2020 7.200 7.253 6.963 7.147 961,750 -0.03(-0.37%)
Aug 24, 2020 6.805 7.279 6.673 7.174 1,460,307 +0.37(+5.43%)
Aug 21, 2020 6.989 7.016 6.778 6.805 1,335,042 -0.21(-3.01%)
Aug 20, 2020 7.016 7.095 6.936 7.016 641,182 -0.03(-0.37%)
Aug 19, 2020 7.147 7.200 7.016 7.042 797,198 -0.03(-0.37%)
Aug 18, 2020 7.253 7.279 7.068 7.068 897,588 -0.18(-2.55%)
Aug 17, 2020 7.358 7.411 7.174 7.253 842,221 -0.11(-1.43%)
Aug 14, 2020 7.227 7.464 7.121 7.358 753,987 +0.16(+2.20%)
Aug 13, 2020 7.279 7.517 7.174 7.200 988,035 -0.16(-2.15%)
Aug 12, 2020 7.649 7.701 7.253 7.358 991,458 -0.16(-2.11%)
Aug 11, 2020 7.754 7.912 7.517 7.517 1,947,637 -0.03(-0.35%)
Aug 10, 2020 7.306 7.649 7.279 7.543 1,775,697 +0.24(+3.25%)
Aug 07, 2020 7.121 7.332 6.963 7.306 1,508,012 +0.16(+2.21%)
Aug 06, 2020 7.438 7.675 7.147 7.147 2,341,268 +0.11(+1.50%)
Aug 05, 2020 6.778 7.042 6.778 7.042 1,602,290 +0.24(+3.49%)
Aug 04, 2020 6.725 6.805 6.646 6.805 892,280 +0.08(+1.18%)
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.