Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

6.740 -0.110 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.0024 0.0026 0.0024 0.0026 571,843 -0.00(-1.61%)
Feb 25, 2009 0.0023 0.0026 0.0026 0.0026 190,614 +0.00(+15.28%)
Feb 24, 2009 0.0023 0.0023 0.0023 0.0023 115,321 -0.00(-5.26%)
Feb 23, 2009 0.0024 0.0024 0.0023 0.0024 5,289,549 -0.00(-6.94%)
Feb 20, 2009 0.0026 0.0026 0.0025 0.0026 5,573,565 -0.00(-1.61%)
Feb 19, 2009 0.0026 0.0026 0.0026 0.0026 3,336,705 -0.00(-5.32%)
Feb 13, 2009 0.0027 0.0028 0.0028 0.0028 17,155,296 +0.00(+9.13%)
Feb 11, 2009 0.0025 0.0025 0.0025 0.0025 476,535 -0.00(-3.60%)
Feb 10, 2009 0.0026 0.0026 0.0026 0.0026 5,593,579 +0.00(+0.00%)
Feb 06, 2009 0.0027 0.0026 0.0026 0.0026 3,145,137 +0.00(+1.21%)
Feb 05, 2009 0.0026 0.0026 0.0026 0.0026 1,429,607 +0.00(+0.82%)
Feb 04, 2009 0.0026 0.0026 0.0025 0.0026 8,387,986 +0.00(+0.00%)
Feb 03, 2009 0.0026 0.0026 0.0026 0.0026 3,049,830 -0.00(-0.81%)
Feb 02, 2009 0.0024 0.0026 0.0024 0.0026 7,579,781 -0.00(-1.20%)
Jan 28, 2009 0.0024 0.0026 0.0026 0.0026 1,238,993 +0.00(+0.00%)
Jan 27, 2009 0.0028 0.0028 0.0023 0.0026 176,662,368 +0.00(+7.76%)
Jan 26, 2009 0.0024 0.0024 0.0024 0.0024 597,576 -0.00(-9.02%)
Jan 23, 2009 0.0025 0.0027 0.0023 0.0027 1,620,222 +0.00(+6.69%)
Jan 22, 2009 0.0023 0.0025 0.0021 0.0025 1,334,300 +0.00(+4.82%)
Jan 21, 2009 0.0025 0.0025 0.0024 0.0024 4,269,762 -0.00(-5.00%)
Jan 16, 2009 0.0025 0.0025 0.0025 0.0025 571,843 -0.00(-0.42%)
Jan 15, 2009 0.0023 0.0025 0.0023 0.0025 953,071 +0.00(+0.42%)
Jan 14, 2009 0.0022 0.0028 0.0022 0.0025 1,705,998 +0.00(+4.35%)
Jan 13, 2009 0.0025 0.0025 0.0022 0.0024 1,143,686 +0.00(+9.52%)
Jan 05, 2009 0.0023 0.0022 0.0022 0.0022 4,288,824 +0.00(+16.67%)
Dec 31, 2008 0.0017 0.0019 0.0019 0.0019 42,517,588 -0.00(-5.17%)
Dec 30, 2008 0.0017 0.0020 0.0017 0.0020 13,812,974 +0.00(+18.37%)
Dec 29, 2008 0.0021 0.0021 0.0017 0.0017 23,376,518 -0.00(-18.33%)
Dec 26, 2008 0.0021 0.0021 0.0021 0.0021 698,919 -0.00(-1.23%)
Dec 24, 2008 0.0019 0.0021 0.0017 0.0021 1,718,176 +0.00(+9.46%)
Dec 23, 2008 0.0019 0.0019 0.0018 0.0019 220,159,552 +0.00(+0.91%)
Dec 22, 2008 0.0019 0.0019 0.0019 0.0019 442,648 +0.00(+2.33%)
Dec 19, 2008 0.0019 0.0020 0.0018 0.0018 800,262 +0.00(+1.42%)
Dec 18, 2008 0.0018 0.0018 0.0018 0.0018 757,162 -0.00(-1.40%)
Dec 17, 2008 0.0020 0.0020 0.0018 0.0018 74,222,896 -0.00(-4.02%)
Dec 15, 2008 0.0019 0.0019 0.0019 0.0019 6,989,192 +0.00(+12.56%)
Dec 12, 2008 0.0017 0.0017 0.0017 0.0017 232,973 -0.00(-0.50%)
Dec 11, 2008 0.0017 0.0017 0.0016 0.0017 59,622,468 -0.00(-8.68%)
Dec 10, 2008 0.0017 0.0019 0.0017 0.0019 355,283 -0.00(-0.45%)
Dec 09, 2008 0.0016 0.0019 0.0016 0.0019 698,919 +0.00(+6.80%)
Dec 08, 2008 0.0016 0.0018 0.0015 0.0018 14,195,050 +0.00(+5.10%)
Dec 05, 2008 0.0015 0.0017 0.0015 0.0017 2,096,757 -0.00(-1.51%)
Dec 04, 2008 0.0016 0.0017 0.0016 0.0017 698,919 -0.00(-7.44%)
Dec 03, 2008 0.0016 0.0018 0.0014 0.0018 6,787,670 +0.00(+7.50%)
Dec 02, 2008 0.0019 0.0019 0.0014 0.0017 109,245,736 +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.