Indicators

New York Mtge Trust (NQ: NYMT )

5.820 -0.090 (-1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.36	15.36	15.21	15.28	983,358	+0.03(+0.16%)
Sep 27, 2019	15.39	15.44	15.21	15.26	2,803,330	-0.13(-0.82%)
Sep 26, 2019	15.33	15.44	15.31	15.39	965,392	+0.03(+0.16%)
Sep 25, 2019	15.18	15.36	15.18	15.36	1,193,051	+0.18(+1.16%)
Sep 24, 2019	15.28	15.33	15.08	15.18	1,397,386	-0.08(-0.49%)
Sep 23, 2019	15.08	15.28	15.06	15.26	1,308,994	+0.23(+1.50%)
Sep 20, 2019	15.06	15.12	14.96	15.03	2,986,611	-0.03(-0.17%)
Sep 19, 2019	15.16	15.18	15.06	15.06	1,160,677	+0.03(+0.17%)
Sep 18, 2019	15.11	15.13	14.91	15.03	2,367,112	+0.15(+1.01%)
Sep 17, 2019	15.00	15.00	14.83	14.88	2,905,932	+0.00(+0.00%)
Sep 16, 2019	15.08	15.08	14.88	14.88	2,055,428	-0.12(-0.81%)
Sep 13, 2019	14.96	15.05	14.88	15.00	2,103,657	+0.10(+0.65%)
Sep 12, 2019	14.79	14.98	14.79	14.91	3,191,028	+0.15(+0.99%)
Sep 11, 2019	14.79	14.86	14.74	14.76	15,368,231	-0.49(-3.18%)
Sep 10, 2019	15.27	15.34	15.17	15.25	1,308,404	+0.02(+0.16%)
Sep 09, 2019	15.17	15.25	15.15	15.22	1,049,699	+0.10(+0.64%)
Sep 06, 2019	15.15	15.17	15.08	15.13	358,620	+0.02(+0.16%)
Sep 05, 2019	15.15	15.22	15.05	15.10	978,335	+0.02(+0.16%)
Sep 04, 2019	14.98	15.10	14.96	15.08	734,101	+0.12(+0.81%)

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.