Indicators

New York Mtge Trust (NQ: NYMT )

6.030 -0.020 (-0.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	11.96	11.96	11.85	11.89	267,269	-0.06(-0.49%)
Sep 28, 2017	11.91	11.98	11.81	11.95	497,198	+0.02(+0.16%)
Sep 27, 2017	11.93	11.98	11.83	11.93	495,022	+0.02(+0.16%)
Sep 26, 2017	12.00	12.00	11.87	11.91	526,923	-0.10(-0.81%)
Sep 25, 2017	11.98	12.02	11.89	12.00	463,377	+0.02(+0.16%)
Sep 22, 2017	11.93	11.98	11.89	11.98	713,140	+0.04(+0.32%)
Sep 21, 2017	11.91	11.96	11.85	11.95	685,565	+0.07(+0.63%)
Sep 20, 2017	12.04	12.04	11.81	11.87	558,989	-0.13(-1.09%)
Sep 19, 2017	12.04	12.04	11.93	12.00	494,395	+0.02(+0.16%)
Sep 18, 2017	11.98	12.02	11.87	11.98	473,414	+0.04(+0.31%)
Sep 15, 2017	11.80	11.95	11.77	11.95	1,276,762	+0.17(+1.43%)
Sep 14, 2017	11.65	11.78	11.65	11.78	426,325	+0.13(+1.13%)
Sep 13, 2017	11.72	11.78	11.65	11.65	382,549	-0.09(-0.80%)
Sep 12, 2017	11.72	11.83	11.70	11.74	460,194	+0.04(+0.32%)
Sep 11, 2017	11.66	11.72	11.63	11.70	308,463	+0.13(+1.13%)
Sep 08, 2017	11.55	11.65	11.55	11.57	217,237	-0.02(-0.16%)
Sep 07, 2017	11.72	11.72	11.55	11.59	343,343	-0.09(-0.80%)
Sep 06, 2017	11.66	11.74	11.61	11.68	329,042	+0.02(+0.16%)
Sep 05, 2017	11.83	11.88	11.62	11.66	368,376	-0.17(-1.42%)

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.