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 (%)
Dec 31, 2008
1.293
1.408
1.408
1.408
57,012
-0.08(-5.17%)
Dec 30, 2008
1.287
1.485
1.248
1.485
18,522
+0.23(+18.37%)
Dec 29, 2008
1.537
1.537
1.255
1.255
31,345
-0.28(-18.33%)
Dec 26, 2008
1.536
1.536
1.536
1.536
937
-0.02(-1.23%)
Dec 24, 2008
1.421
1.556
1.268
1.556
2,303
+0.13(+9.46%)
Dec 23, 2008
1.408
1.440
1.344
1.421
295,215
+0.01(+0.91%)
Dec 22, 2008
1.408
1.408
1.408
1.408
593
+0.03(+2.33%)
Dec 19, 2008
1.440
1.460
1.376
1.376
1,073
+0.02(+1.42%)
Dec 18, 2008
1.357
1.357
1.357
1.357
1,015
-0.02(-1.40%)
Dec 17, 2008
1.460
1.466
1.376
1.376
99,526
-0.06(-4.02%)
Dec 15, 2008
1.434
1.434
1.434
1.434
9,371
+0.16(+12.56%)
Dec 12, 2008
1.248
1.274
1.248
1.274
312
-0.01(-0.50%)
Dec 11, 2008
1.280
1.280
1.191
1.280
79,948
-0.12(-8.68%)
Dec 10, 2008
1.293
1.402
1.293
1.402
476
-0.01(-0.45%)
Dec 09, 2008
1.159
1.408
1.159
1.408
937
+0.09(+6.80%)
Dec 08, 2008
1.210
1.319
1.140
1.319
19,034
+0.06(+5.10%)
Dec 05, 2008
1.082
1.255
1.082
1.255
2,811
-0.02(-1.51%)
Dec 04, 2008
1.172
1.280
1.172
1.274
937
-0.10(-7.44%)
Dec 03, 2008
1.216
1.376
1.056
1.376
9,101
+0.10(+7.50%)
Dec 02, 2008
1.408
1.408
1.018
1.280
146,489
+0.00(+0.00%)
Dec 01, 2008
1.018
1.280
1.012
1.280
325,779
-0.09(-6.54%)
Nov 28, 2008
1.140
1.370
1.133
1.370
1,874
+0.12(+9.74%)
Nov 26, 2008
1.152
1.280
1.140
1.248
7,055
-0.04(-3.46%)
Nov 25, 2008
0.9667
1.293
0.9667
1.293
35,008
+0.01(+1.00%)
Nov 24, 2008
1.850
1.857
1.024
1.280
1,561
+0.19(+17.65%)
Nov 21, 2008
1.056
1.172
1.056
1.088
4,350
+0.06(+6.25%)
Nov 20, 2008
0.9923
1.056
0.9667
1.024
15,613
-0.19(-15.79%)
Nov 19, 2008
1.184
1.280
1.178
1.216
1,249
+0.00(+0.00%)
Nov 17, 2008
1.184
1.216
1.216
1.216
4,061
+0.03(+2.70%)
Nov 14, 2008
1.152
1.184
1.120
1.184
6,326
+0.00(+0.00%)
Nov 13, 2008
1.178
1.184
1.133
1.184
28,201
+0.00(+0.00%)
Nov 12, 2008
1.197
1.197
1.178
1.184
11,871
-0.10(-7.50%)
Nov 11, 2008
1.280
1.280
1.191
1.280
5,366
+0.00(+0.00%)
Nov 10, 2008
1.248
1.280
1.248
1.280
13,037
+0.01(+0.50%)
Nov 07, 2008
1.274
1.280
1.274
1.274
8,411
+0.08(+6.99%)
Nov 06, 2008
1.280
1.280
1.191
1.191
2,989
-0.03(-2.62%)
Nov 05, 2008
1.280
1.280
1.223
1.223
10,096
-0.06(-4.50%)
Nov 04, 2008
1.280
1.280
1.280
1.280
312
+0.00(+0.00%)
Nov 03, 2008
1.280
1.280
1.191
1.280
7,577
-0.03(-1.96%)
Oct 31, 2008
1.191
1.306
1.178
1.306
3,436
+0.06(+4.62%)
Oct 30, 2008
1.280
1.280
1.248
1.248
624
+0.03(+2.63%)
Oct 28, 2008
1.280
1.216
1.216
1.216
11,402
-0.12(-9.09%)
Oct 27, 2008
1.312
1.338
1.306
1.338
866
-0.15(-9.91%)
Oct 24, 2008
1.485
1.485
1.485
1.485
156
+0.13(+9.95%)
Oct 23, 2008
1.351
1.351
1.351
1.351
312
-0.09(-6.22%)
Oct 22, 2008
1.601
1.601
1.440
1.440
30,341
-0.27(-15.73%)
Oct 21, 2008
1.569
1.857
1.569
1.709
20,537
+0.04(+2.69%)
Oct 20, 2008
1.681
1.681
1.601
1.665
8,075
-0.10(-5.45%)
Oct 17, 2008
1.677
1.921
1.536
1.761
13,136
-0.06(-3.17%)
Oct 16, 2008
1.569
1.825
1.280
1.818
6,154
-0.03(-1.39%)
Oct 15, 2008
1.844
1.844
1.844
1.844
156
-0.04(-2.37%)
Oct 14, 2008
1.613
1.889
1.613
1.889
1,093
-0.03(-1.67%)
Oct 13, 2008
1.607
1.921
1.607
1.921
312
+0.00(+0.00%)
Oct 10, 2008
1.671
1.921
1.671
1.921
479
+0.00(+0.00%)
Oct 09, 2008
1.953
1.953
1.677
1.921
238,424
-0.29(-13.29%)
Oct 08, 2008
2.433
2.433
1.562
2.215
62,104
-0.31(-12.40%)
Oct 07, 2008
1.933
2.798
1.933
2.529
49,955
+0.61(+31.67%)
Oct 06, 2008
2.247
2.247
1.780
1.921
11,293
-0.23(-10.71%)
Oct 03, 2008
2.170
2.170
1.927
2.151
624
-0.12(-5.35%)
Oct 02, 2008
2.106
2.273
1.761
2.273
9,125
+0.35(+18.33%)
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
.