Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New York Mtge Trust
(NQ:
NYMT
)
5.820
-0.090 (-1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
7.575
7.697
7.546
7.614
678,708
+0.09(+1.17%)
Oct 30, 2023
7.487
7.575
7.443
7.526
771,194
+0.12(+1.58%)
Oct 27, 2023
7.458
7.526
7.350
7.409
718,782
+0.00(+0.00%)
Oct 26, 2023
7.253
7.507
7.253
7.409
611,660
+0.18(+2.43%)
Oct 25, 2023
7.448
7.526
7.233
7.233
774,774
-0.29(-3.90%)
Oct 24, 2023
7.526
7.702
7.516
7.526
582,062
+0.00(+0.00%)
Oct 23, 2023
7.595
7.668
7.394
7.526
607,789
-0.11(-1.41%)
Oct 20, 2023
7.702
7.791
7.624
7.634
691,645
-0.08(-1.01%)
Oct 19, 2023
8.064
8.064
7.702
7.712
1,127,441
-0.34(-4.25%)
Oct 18, 2023
8.269
8.298
8.039
8.054
443,207
-0.26(-3.17%)
Oct 17, 2023
8.328
8.396
8.298
8.318
518,784
-0.09(-1.05%)
Oct 16, 2023
8.279
8.425
8.249
8.406
595,049
+0.17(+2.02%)
Oct 13, 2023
8.484
8.484
8.220
8.240
628,088
-0.17(-1.98%)
Oct 12, 2023
8.543
8.562
8.318
8.406
326,895
-0.16(-1.83%)
Oct 11, 2023
8.435
8.572
8.435
8.562
384,072
+0.15(+1.74%)
Oct 10, 2023
8.386
8.474
8.367
8.416
596,735
+0.04(+0.47%)
Oct 09, 2023
8.044
8.425
8.044
8.377
506,599
+0.24(+3.00%)
Oct 06, 2023
8.015
8.152
7.956
8.132
772,792
+0.09(+1.09%)
Oct 05, 2023
7.927
8.103
7.859
8.044
568,078
+0.09(+1.11%)
Oct 04, 2023
8.025
8.034
7.756
7.956
715,658
-0.01(-0.12%)
Oct 03, 2023
8.113
8.147
7.859
7.966
895,737
-0.18(-2.16%)
Oct 02, 2023
8.249
8.269
8.069
8.142
924,865
-0.16(-1.88%)
Sep 29, 2023
8.289
8.446
8.259
8.298
696,191
+0.05(+0.59%)
Sep 28, 2023
8.142
8.279
8.093
8.249
605,595
+0.10(+1.20%)
Sep 27, 2023
8.249
8.289
8.108
8.152
535,055
-0.06(-0.71%)
Sep 26, 2023
8.396
8.396
8.206
8.210
871,184
-0.22(-2.67%)
Sep 25, 2023
8.455
8.514
8.401
8.435
855,732
-0.09(-1.03%)
Sep 22, 2023
8.279
8.552
8.259
8.523
666,154
+0.25(+3.07%)
Sep 21, 2023
8.787
8.797
8.269
8.269
1,187,102
-0.58(-6.52%)
Sep 20, 2023
9.051
9.119
8.846
8.846
1,185,727
-0.23(-2.58%)
Sep 19, 2023
9.090
9.151
9.033
9.080
943,006
+0.00(+0.00%)
Sep 18, 2023
9.156
9.166
9.042
9.080
920,475
-0.02(-0.21%)
Sep 15, 2023
9.042
9.109
8.982
9.099
1,849,815
+0.06(+0.63%)
Sep 14, 2023
8.976
9.080
8.957
9.042
638,469
+0.15(+1.70%)
Sep 13, 2023
8.853
8.900
8.815
8.891
751,084
+0.07(+0.75%)
Sep 12, 2023
8.777
8.929
8.754
8.825
560,782
+0.07(+0.76%)
Sep 11, 2023
8.758
8.787
8.687
8.758
449,505
+0.04(+0.43%)
Sep 08, 2023
8.711
8.806
8.711
8.720
695,751
+0.01(+0.11%)
Sep 07, 2023
8.768
8.796
8.664
8.711
719,086
-0.02(-0.22%)
Sep 06, 2023
8.806
8.844
8.720
8.730
516,255
-0.08(-0.86%)
Sep 05, 2023
8.995
9.014
8.787
8.806
657,810
-0.26(-2.82%)
Sep 01, 2023
9.042
9.143
9.042
9.061
364,151
+0.05(+0.53%)
Aug 31, 2023
9.071
9.151
9.005
9.014
522,415
-0.04(-0.42%)
Aug 30, 2023
9.071
9.090
8.995
9.052
638,596
-0.01(-0.10%)
Aug 29, 2023
8.957
9.090
8.910
9.061
603,882
+0.10(+1.16%)
Aug 28, 2023
8.692
8.967
8.692
8.957
668,118
+0.29(+3.39%)
Aug 25, 2023
8.588
8.730
8.578
8.664
651,050
+0.07(+0.77%)
Aug 24, 2023
8.569
8.711
8.560
8.597
515,773
-0.01(-0.11%)
Aug 23, 2023
8.465
8.635
8.455
8.607
548,329
+0.18(+2.13%)
Aug 22, 2023
8.455
8.512
8.418
8.427
409,122
+0.00(+0.00%)
Aug 21, 2023
8.361
8.446
8.351
8.427
569,275
+0.05(+0.57%)
Aug 18, 2023
8.313
8.403
8.275
8.380
701,687
+0.00(+0.00%)
Aug 17, 2023
8.399
8.474
8.361
8.380
501,742
-0.04(-0.45%)
Aug 16, 2023
8.436
8.541
8.418
8.418
526,975
-0.06(-0.67%)
Aug 15, 2023
8.427
8.498
8.323
8.474
731,204
+0.00(+0.00%)
Aug 14, 2023
8.541
8.564
8.427
8.474
592,342
-0.09(-1.10%)
Aug 11, 2023
8.541
8.607
8.541
8.569
449,249
+0.00(+0.00%)
Aug 10, 2023
8.560
8.716
8.541
8.569
641,565
+0.03(+0.33%)
Aug 09, 2023
8.541
8.626
8.531
8.541
680,336
-0.03(-0.33%)
Aug 08, 2023
8.522
8.569
8.436
8.569
666,448
-0.03(-0.33%)
Aug 07, 2023
8.692
8.702
8.503
8.597
934,064
-0.09(-0.98%)
Aug 04, 2023
8.730
8.806
8.664
8.683
570,542
+0.09(+1.10%)
Aug 03, 2023
9.421
9.483
8.541
8.588
1,556,195
-0.92(-9.66%)
Aug 02, 2023
9.525
9.525
9.412
9.506
488,420
-0.03(-0.30%)
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
.