Indicators

New York Mtge Trust (NQ: NYMT )

6.270 -0.060 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	10.38	10.51	10.10	10.13	1,124,791	-0.25(-2.42%)
Apr 28, 2022	9.880	10.48	9.723	10.38	1,132,459	+0.38(+3.77%)
Apr 27, 2022	9.912	10.07	9.817	10.01	1,462,129	+0.13(+1.27%)
Apr 26, 2022	10.19	10.26	9.880	9.880	1,630,491	-0.35(-3.39%)
Apr 25, 2022	10.19	10.26	9.975	10.23	1,781,874	+0.03(+0.31%)
Apr 22, 2022	10.42	10.42	10.16	10.19	1,355,929	-0.19(-1.82%)
Apr 21, 2022	10.51	10.67	10.37	10.38	1,477,855	+0.00(+0.00%)
Apr 20, 2022	10.48	10.60	10.35	10.38	1,482,581	+0.03(+0.30%)
Apr 19, 2022	10.76	10.89	10.35	10.35	2,409,814	-0.47(-4.36%)
Apr 18, 2022	11.01	11.04	10.76	10.82	1,405,784	-0.19(-1.71%)
Apr 14, 2022	11.08	11.17	10.95	11.01	579,478	+0.00(+0.00%)
Apr 13, 2022	10.82	11.08	10.73	11.01	1,676,236	+0.19(+1.74%)
Apr 12, 2022	10.86	11.04	10.78	10.82	2,207,262	-0.03(-0.29%)
Apr 11, 2022	10.82	11.01	10.76	10.86	1,059,391	+0.03(+0.29%)
Apr 08, 2022	10.73	10.92	10.64	10.82	1,200,510	+0.13(+1.18%)
Apr 07, 2022	10.98	11.06	10.64	10.70	1,613,433	-0.22(-2.02%)
Apr 06, 2022	11.08	11.17	10.86	10.92	1,761,156	-0.25(-2.25%)
Apr 05, 2022	11.52	11.60	11.17	11.17	1,244,645	-0.31(-2.74%)
Apr 04, 2022	11.55	11.55	11.23	11.48	1,084,501	+0.00(+0.00%)

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.