New York Mtge Trust (NQ: NYMT )

3.715 USD +0.065 (+1.78%)
Streaming Delayed Price Updated: 1:17 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 3.580 3.680 3.500 3.650 4,057,093 +0.06(+1.67%)
Jan 24, 2022 3.550 3.600 3.420 3.590 7,261,542 +0.00(+0.00%)
Jan 21, 2022 3.620 3.690 3.580 3.590 3,665,658 -0.04(-1.10%)
Jan 20, 2022 3.700 3.750 3.630 3.630 3,247,157 -0.07(-1.89%)
Jan 19, 2022 3.730 3.750 3.690 3.700 2,941,157 -0.04(-1.07%)
Jan 18, 2022 3.750 3.820 3.730 3.740 1,998,448 -0.04(-1.06%)
Jan 14, 2022 3.780 0 -0.03(-0.79%)
Jan 13, 2022 3.820 3.870 3.800 3.810 1,199,281 -0.01(-0.26%)
Jan 12, 2022 3.840 3.860 3.770 3.820 1,648,391 +0.00(+0.00%)
Jan 11, 2022 3.850 3.855 3.780 3.820 1,506,634 +0.00(+0.00%)
Jan 10, 2022 3.810 3.820 3.760 3.820 1,861,903 +0.01(+0.26%)
Jan 07, 2022 3.770 3.830 3.770 3.810 1,710,192 +0.03(+0.79%)
Jan 06, 2022 3.770 3.830 3.750 3.780 1,682,114 -0.01(-0.26%)
Jan 05, 2022 3.840 3.880 3.780 3.790 1,881,224 -0.05(-1.30%)
Jan 04, 2022 3.850 3.880 3.820 3.840 2,481,493 +0.02(+0.52%)
Jan 03, 2022 3.750 3.870 3.748 3.820 7,529,397 +0.10(+2.69%)
Dec 31, 2021 3.720 3.750 3.690 3.720 3,426,575 -0.02(-0.53%)
Dec 30, 2021 3.770 3.800 3.745 3.740 3,697,109 -0.03(-0.80%)
Dec 29, 2021 3.790 3.790 3.740 3.770 1,926,766 +0.00(+0.00%)
Dec 28, 2021 3.770 3.830 3.730 3.770 2,850,038 -0.02(-0.53%)
Dec 27, 2021 3.800 3.840 3.745 3.790 2,581,639 -0.02(-0.52%)
Dec 23, 2021 3.800 3.830 3.760 3.810 2,350,141 -0.05(-1.30%)
Dec 22, 2021 3.850 3.890 3.760 3.860 4,247,699 +0.01(+0.26%)
Dec 21, 2021 3.670 3.870 3.670 3.850 5,556,724 +0.24(+6.65%)
Dec 20, 2021 3.720 3.740 3.510 3.610 6,832,476 -0.13(-3.48%)
Dec 17, 2021 3.780 3.800 3.730 3.740 10,835,677 -0.05(-1.32%)
Dec 16, 2021 3.900 3.920 3.780 3.790 4,665,165 -0.08(-2.07%)
Dec 15, 2021 3.820 3.870 3.750 3.870 4,011,758 +0.06(+1.57%)
Dec 14, 2021 3.890 3.950 3.800 3.810 2,725,736 -0.08(-2.06%)
Dec 13, 2021 3.900 3.910 3.790 3.890 5,141,300 +0.04(+1.04%)
Dec 10, 2021 3.930 3.930 3.850 3.850 2,457,833 -0.05(-1.28%)
Dec 09, 2021 3.910 3.950 3.900 3.900 1,402,741 -0.05(-1.27%)
Dec 08, 2021 3.950 3.993 3.890 3.950 1,574,169 +0.06(+1.54%)
Dec 07, 2021 3.880 3.920 3.860 3.890 2,439,320 +0.04(+1.04%)
Dec 06, 2021 3.780 3.890 3.750 3.850 2,984,656 +0.12(+3.22%)
Dec 03, 2021 3.790 3.800 3.710 3.730 3,525,009 -0.05(-1.32%)
Dec 02, 2021 3.640 3.810 3.620 3.780 3,376,930 +0.13(+3.56%)
Dec 01, 2021 3.780 3.800 3.650 3.650 3,776,040 -0.08(-2.14%)
Nov 30, 2021 3.760 3.810 3.680 3.730 4,539,911 -0.09(-2.36%)
Nov 29, 2021 3.882 3.915 3.780 3.820 2,362,132 -0.02(-0.52%)
Nov 26, 2021 3.860 3.870 3.760 3.840 2,414,879 -0.11(-2.78%)
Nov 24, 2021 3.940 3.980 3.910 3.950 1,077,160 +0.01(+0.26%)
Nov 23, 2021 3.940 3.970 3.900 3.940 2,414,837 -0.00(-0.01%)
Nov 22, 2021 3.900 3.970 3.840 3.940 2,676,755 +0.05(+1.29%)
Nov 19, 2021 3.970 3.980 3.890 3.890 7,402,849 -0.11(-2.75%)
Nov 18, 2021 4.050 4.000 3.960 4.000 3,740,968 -0.05(-1.23%)
Nov 17, 2021 4.130 4.130 3.990 4.050 4,977,695 -0.06(-1.46%)
Nov 16, 2021 4.220 4.220 4.110 4.110 3,918,743 -0.10(-2.38%)
Nov 15, 2021 4.280 4.300 4.200 4.210 2,635,073 -0.06(-1.41%)
Nov 12, 2021 4.310 4.320 4.260 4.270 2,146,148 -0.03(-0.70%)
Nov 11, 2021 4.300 4.330 4.280 4.300 1,058,864 +0.03(+0.70%)
Nov 10, 2021 4.350 4.270 4.270 2,506,913 -0.10(-2.29%)
Nov 09, 2021 4.330 4.380 4.320 4.370 2,245,929 +0.01(+0.23%)
Nov 08, 2021 4.380 4.400 4.330 4.360 2,075,006 -0.02(-0.46%)
Nov 05, 2021 4.320 4.390 4.315 4.380 2,502,493 +0.09(+2.10%)
Nov 04, 2021 4.290 4.350 4.270 4.290 2,131,427 +0.02(+0.47%)
Nov 03, 2021 4.330 4.380 4.260 4.270 3,381,951 -0.06(-1.39%)
Nov 02, 2021 4.470 4.470 4.310 4.330 3,455,933 -0.17(-3.78%)
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.