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 (%)
Nov 28, 2008
1.139
1.369
1.132
1.369
1,875
+0.12(+9.74%)
Nov 26, 2008
1.151
1.279
1.139
1.247
7,060
-0.04(-3.47%)
Nov 25, 2008
0.9660
1.292
0.9660
1.292
35,035
+0.01(+1.00%)
Nov 24, 2008
1.849
1.855
1.024
1.279
1,563
+0.19(+17.65%)
Nov 21, 2008
1.056
1.171
1.056
1.088
4,353
+0.06(+6.25%)
Nov 20, 2008
0.9916
1.056
0.9660
1.024
15,625
-0.19(-15.79%)
Nov 19, 2008
1.183
1.279
1.177
1.215
1,250
+0.00(+0.00%)
Nov 17, 2008
1.183
1.215
1.215
1.215
4,064
+0.03(+2.70%)
Nov 14, 2008
1.151
1.183
1.119
1.183
6,330
+0.00(+0.00%)
Nov 13, 2008
1.177
1.183
1.132
1.183
28,223
+0.00(+0.00%)
Nov 12, 2008
1.196
1.196
1.177
1.183
11,880
-0.10(-7.50%)
Nov 11, 2008
1.279
1.279
1.190
1.279
5,371
+0.00(+0.00%)
Nov 10, 2008
1.247
1.279
1.247
1.279
13,048
+0.01(+0.50%)
Nov 07, 2008
1.273
1.279
1.273
1.273
8,417
+0.08(+6.99%)
Nov 06, 2008
1.279
1.279
1.190
1.190
2,991
-0.03(-2.62%)
Nov 05, 2008
1.279
1.279
1.222
1.222
10,104
-0.06(-4.50%)
Nov 04, 2008
1.279
1.279
1.279
1.279
312
+0.00(+0.00%)
Nov 03, 2008
1.279
1.279
1.190
1.279
7,583
-0.03(-1.96%)
Oct 31, 2008
1.190
1.305
1.177
1.305
3,439
+0.06(+4.62%)
Oct 30, 2008
1.279
1.279
1.247
1.247
625
+0.03(+2.63%)
Oct 28, 2008
1.279
1.215
1.215
1.215
11,411
-0.12(-9.09%)
Oct 27, 2008
1.311
1.337
1.305
1.337
867
-0.15(-9.91%)
Oct 24, 2008
1.484
1.484
1.484
1.484
156
+0.13(+9.95%)
Oct 23, 2008
1.350
1.350
1.350
1.350
312
-0.09(-6.22%)
Oct 22, 2008
1.599
1.599
1.439
1.439
30,365
-0.27(-15.73%)
Oct 21, 2008
1.567
1.855
1.567
1.708
20,552
+0.04(+2.69%)
Oct 20, 2008
1.680
1.680
1.599
1.663
8,081
-0.10(-5.45%)
Oct 17, 2008
1.676
1.919
1.535
1.759
13,146
-0.06(-3.17%)
Oct 16, 2008
1.567
1.823
1.279
1.817
6,158
-0.03(-1.39%)
Oct 15, 2008
1.842
1.842
1.842
1.842
156
-0.04(-2.37%)
Oct 14, 2008
1.612
1.887
1.612
1.887
1,094
-0.03(-1.67%)
Oct 13, 2008
1.606
1.919
1.606
1.919
312
+0.00(+0.00%)
Oct 10, 2008
1.670
1.919
1.670
1.919
479
+0.00(+0.00%)
Oct 09, 2008
1.951
1.951
1.676
1.919
238,609
-0.29(-13.29%)
Oct 08, 2008
2.431
2.431
1.561
2.213
62,152
-0.31(-12.41%)
Oct 07, 2008
1.932
2.796
1.932
2.527
49,994
+0.61(+31.67%)
Oct 06, 2008
2.245
2.245
1.778
1.919
11,301
-0.23(-10.71%)
Oct 03, 2008
2.169
2.169
1.926
2.149
625
-0.12(-5.35%)
Oct 02, 2008
2.105
2.271
1.759
2.271
9,132
+0.35(+18.33%)
Oct 01, 2008
1.919
1.919
1.836
1.919
23,868
-0.11(-5.36%)
Sep 30, 2008
1.938
2.028
1.919
2.028
34,548
+0.17(+9.31%)
Sep 29, 2008
1.893
1.893
1.702
1.855
3,867
-0.03(-1.36%)
Sep 26, 2008
1.919
1.983
1.599
1.881
17,195
-0.20(-9.54%)
Sep 25, 2008
1.919
2.169
1.881
2.079
5,696
+0.41(+24.52%)
Sep 24, 2008
1.983
2.105
1.599
1.670
6,149
-0.51(-23.46%)
Sep 23, 2008
2.181
2.181
2.181
2.181
156
-0.04(-2.01%)
Sep 22, 2008
2.354
2.354
2.226
2.226
3,967
-0.23(-9.37%)
Sep 19, 2008
2.335
2.802
1.932
2.457
49,755
+0.54(+28.00%)
Sep 18, 2008
1.983
2.015
1.599
1.919
65,730
-0.19(-8.81%)
Sep 17, 2008
2.022
2.105
2.015
2.105
2,557
+0.02(+0.92%)
Sep 16, 2008
2.098
2.101
2.079
2.085
7,451
-0.19(-8.43%)
Sep 15, 2008
2.399
2.527
2.079
2.277
4,689
-0.24(-9.64%)
Sep 11, 2008
2.584
2.520
2.520
2.520
15,475
-0.15(-5.58%)
Sep 10, 2008
2.642
2.672
2.642
2.670
1,094
-0.14(-4.94%)
Sep 09, 2008
2.757
2.808
2.719
2.808
550,558
+0.00(+0.00%)
Sep 08, 2008
3.013
3.013
2.687
2.808
781
+0.13(+5.02%)
Sep 05, 2008
2.616
2.674
2.559
2.674
3,862
+0.02(+0.72%)
Sep 04, 2008
2.751
2.751
2.655
2.655
3,282
-0.03(-1.19%)
Sep 03, 2008
2.693
2.693
2.687
2.687
2,673
-0.03(-0.94%)
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
.