Indicators

New York Mtge Trust (NQ: NYMT )

6.090 +0.050 (+0.83%)

Streaming Delayed Price Updated: 11:17 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	10.02	10.08	9.970	10.02	1,067,531	+0.01(+0.12%)
Nov 26, 2014	10.03	10.01	10.01	10.01	1,356,570	-0.03(-0.25%)
Nov 25, 2014	9.957	10.03	9.908	10.03	1,587,615	+0.12(+1.26%)
Nov 24, 2014	9.795	9.945	9.758	9.908	2,528,567	+0.11(+1.15%)
Nov 21, 2014	9.621	9.808	9.596	9.795	16,637,094	-0.40(-3.91%)
Nov 20, 2014	10.16	10.22	10.13	10.19	578,923	+0.05(+0.49%)
Nov 19, 2014	10.22	10.22	10.13	10.14	531,687	-0.07(-0.73%)
Nov 18, 2014	10.16	10.22	10.12	10.22	680,108	+0.07(+0.74%)
Nov 17, 2014	10.13	10.14	10.09	10.14	500,763	+0.04(+0.37%)
Nov 14, 2014	10.09	10.16	10.09	10.11	559,967	+0.00(+0.00%)
Nov 13, 2014	10.12	10.16	10.09	10.11	565,513	-0.01(-0.12%)
Nov 12, 2014	10.08	10.12	10.04	10.12	582,166	+0.04(+0.37%)
Nov 11, 2014	10.02	10.12	9.995	10.08	766,733	+0.06(+0.62%)
Nov 10, 2014	9.932	10.02	9.883	10.02	873,035	+0.09(+0.88%)
Nov 07, 2014	9.808	9.970	9.783	9.932	947,919	+0.06(+0.63%)
Nov 06, 2014	9.795	9.870	9.733	9.870	756,509	+0.11(+1.15%)
Nov 05, 2014	9.795	9.895	9.721	9.758	1,338,734	+0.07(+0.77%)
Nov 04, 2014	9.808	9.808	9.658	9.683	462,662	-0.10(-1.02%)

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.