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 (%)
Nov 30, 2020	10.18	10.18	9.498	9.552	2,328,724	-0.65(-6.38%)
Nov 27, 2020	10.18	10.26	9.932	10.20	1,040,140	-0.03(-0.26%)
Nov 25, 2020	10.28	10.31	9.878	10.23	1,783,524	+0.00(+0.00%)
Nov 24, 2020	9.715	10.26	9.715	10.23	2,902,205	+0.60(+6.20%)
Nov 23, 2020	9.226	9.742	9.199	9.634	2,153,919	+0.52(+5.65%)
Nov 20, 2020	8.901	9.118	8.901	9.118	967,582	+0.16(+1.82%)
Nov 19, 2020	9.037	9.037	8.629	8.955	1,537,774	-0.03(-0.30%)
Nov 18, 2020	9.037	9.471	8.955	8.982	2,186,590	+0.11(+1.22%)
Nov 17, 2020	8.440	8.982	8.412	8.874	1,788,358	+0.33(+3.81%)
Nov 16, 2020	8.250	8.629	8.195	8.548	2,265,303	+0.49(+6.06%)
Nov 13, 2020	7.897	8.087	7.870	8.060	1,651,563	+0.19(+2.41%)
Nov 12, 2020	8.005	8.032	7.788	7.870	1,612,709	-0.19(-2.36%)
Nov 11, 2020	8.250	8.277	7.978	8.060	1,682,270	-0.05(-0.67%)
Nov 10, 2020	7.924	8.141	7.815	8.114	2,675,455	+0.30(+3.82%)
Nov 09, 2020	7.707	7.978	7.598	7.815	3,531,293	+0.49(+6.67%)
Nov 06, 2020	7.734	7.734	7.300	7.327	1,001,484	-0.16(-2.17%)
Nov 05, 2020	7.300	7.625	7.273	7.490	1,659,956	+0.19(+2.60%)
Nov 04, 2020	7.191	7.354	7.056	7.300	1,012,636	-0.03(-0.37%)
Nov 03, 2020	7.191	7.408	7.191	7.327	1,099,788	+0.14(+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.