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 (%)
Feb 28, 2023
9.402
9.508
9.350
9.402
751,608
+0.04(+0.38%)
Feb 27, 2023
9.261
9.438
9.226
9.367
591,909
+0.11(+1.14%)
Feb 24, 2023
9.438
9.508
9.156
9.261
1,211,381
-0.35(-3.66%)
Feb 23, 2023
9.825
9.931
9.332
9.614
1,329,168
-0.42(-4.21%)
Feb 22, 2023
10.25
10.30
10.04
10.04
708,665
-0.07(-0.70%)
Feb 21, 2023
10.39
10.56
10.11
10.11
509,745
-0.46(-4.33%)
Feb 17, 2023
10.56
10.56
10.32
10.56
353,400
+0.11(+1.01%)
Feb 16, 2023
10.46
10.49
10.35
10.46
287,664
-0.07(-0.67%)
Feb 15, 2023
10.39
10.53
10.29
10.53
277,745
+0.14(+1.36%)
Feb 14, 2023
10.49
10.56
10.32
10.39
348,802
-0.21(-1.99%)
Feb 13, 2023
10.42
10.63
10.32
10.60
249,456
+0.18(+1.69%)
Feb 10, 2023
10.28
10.46
10.28
10.42
293,928
+0.07(+0.68%)
Feb 09, 2023
10.74
10.87
10.35
10.35
608,840
-0.25(-2.33%)
Feb 08, 2023
10.78
10.81
10.53
10.60
353,220
-0.18(-1.63%)
Feb 07, 2023
10.63
10.83
10.53
10.78
478,783
+0.04(+0.33%)
Feb 06, 2023
11.06
11.09
10.74
10.74
477,563
-0.39(-3.48%)
Feb 03, 2023
11.13
11.23
11.02
11.13
648,557
-0.11(-0.94%)
Feb 02, 2023
11.27
11.41
11.16
11.23
802,126
+0.07(+0.63%)
Feb 01, 2023
10.99
11.29
10.94
11.16
740,650
+0.18(+1.60%)
Jan 31, 2023
10.71
11.02
10.71
10.99
571,068
+0.28(+2.63%)
Jan 30, 2023
10.88
10.88
10.63
10.71
512,967
-0.18(-1.62%)
Jan 27, 2023
10.74
10.95
10.71
10.88
575,217
+0.14(+1.31%)
Jan 26, 2023
10.74
10.88
10.60
10.74
755,909
+0.11(+0.99%)
Jan 25, 2023
10.46
10.67
10.46
10.63
490,697
+0.07(+0.67%)
Jan 24, 2023
10.49
10.67
10.48
10.56
448,864
+0.04(+0.33%)
Jan 23, 2023
10.39
10.60
10.39
10.53
430,184
+0.07(+0.67%)
Jan 20, 2023
10.35
10.46
10.21
10.46
372,774
+0.18(+1.71%)
Jan 19, 2023
10.25
10.31
10.11
10.28
404,676
-0.04(-0.34%)
Jan 18, 2023
10.35
10.41
10.21
10.32
382,037
-0.04(-0.34%)
Jan 17, 2023
10.32
10.37
10.25
10.35
327,407
+0.04(+0.34%)
Jan 13, 2023
9.966
10.32
9.931
10.32
415,912
+0.18(+1.74%)
Jan 12, 2023
9.966
10.14
9.931
10.14
555,147
+0.11(+1.05%)
Jan 11, 2023
9.684
10.04
9.684
10.04
520,310
+0.46(+4.78%)
Jan 10, 2023
9.473
9.614
9.438
9.578
344,170
+0.11(+1.12%)
Jan 09, 2023
9.438
9.578
9.420
9.473
701,050
+0.04(+0.37%)
Jan 06, 2023
9.508
9.508
9.332
9.438
487,217
+0.07(+0.75%)
Jan 05, 2023
9.402
9.473
9.314
9.367
305,892
-0.07(-0.75%)
Jan 04, 2023
9.367
9.475
9.350
9.438
585,942
+0.18(+1.90%)
Jan 03, 2023
9.050
9.350
9.050
9.261
649,862
+0.25(+2.73%)
Dec 30, 2022
9.050
9.156
8.909
9.015
912,798
-0.14(-1.54%)
Dec 29, 2022
9.050
9.332
9.015
9.156
968,640
+0.11(+1.17%)
Dec 28, 2022
9.508
9.543
8.980
9.050
1,220,045
-0.49(-5.17%)
Dec 27, 2022
9.543
9.636
9.438
9.543
700,168
-0.04(-0.37%)
Dec 23, 2022
9.508
9.646
9.438
9.578
914,144
+0.00(+0.00%)
Dec 22, 2022
9.646
9.646
9.409
9.578
798,549
-0.14(-1.40%)
Dec 21, 2022
9.578
9.884
9.578
9.714
797,044
+0.17(+1.78%)
Dec 20, 2022
9.578
9.697
9.307
9.544
1,221,945
-0.10(-1.06%)
Dec 19, 2022
9.714
9.782
9.578
9.646
1,114,644
+0.03(+0.35%)
Dec 16, 2022
9.850
9.850
9.561
9.612
3,041,671
-0.24(-2.41%)
Dec 15, 2022
9.952
9.986
9.816
9.850
941,861
-0.14(-1.36%)
Dec 14, 2022
9.952
10.10
9.748
9.986
905,853
+0.00(+0.00%)
Dec 13, 2022
10.05
10.36
9.952
9.986
1,009,069
+0.24(+2.44%)
Dec 12, 2022
9.680
9.816
9.578
9.748
633,258
+0.03(+0.35%)
Dec 09, 2022
9.714
9.904
9.578
9.714
601,966
-0.10(-1.04%)
Dec 08, 2022
9.782
9.952
9.782
9.816
565,173
+0.03(+0.35%)
Dec 07, 2022
9.510
9.816
9.443
9.782
782,302
+0.20(+2.13%)
Dec 06, 2022
9.612
9.646
9.510
9.578
876,988
-0.07(-0.70%)
Dec 05, 2022
9.748
9.782
9.510
9.646
747,895
-0.20(-2.07%)
Dec 02, 2022
9.816
9.850
9.476
9.850
504,640
+0.07(+0.69%)
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
.