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 (%)
May 31, 2023
8.903
9.004
8.894
8.976
656,332
+0.01(+0.10%)
May 30, 2023
8.894
9.059
8.857
8.967
603,116
+0.14(+1.56%)
May 26, 2023
8.554
8.866
8.499
8.829
506,948
+0.28(+3.33%)
May 25, 2023
8.839
8.839
8.462
8.545
607,697
-0.34(-3.83%)
May 24, 2023
9.087
9.096
8.811
8.885
674,517
-0.25(-2.72%)
May 23, 2023
9.169
9.316
9.123
9.133
581,450
-0.02(-0.20%)
May 22, 2023
9.022
9.161
8.999
9.151
477,948
+0.14(+1.53%)
May 19, 2023
9.234
9.243
8.999
9.013
339,692
-0.12(-1.31%)
May 18, 2023
8.967
9.151
8.949
9.133
498,552
+0.15(+1.64%)
May 17, 2023
8.839
9.013
8.802
8.986
582,770
+0.19(+2.19%)
May 16, 2023
8.921
8.972
8.793
8.793
475,125
-0.15(-1.64%)
May 15, 2023
8.986
9.059
8.921
8.940
617,005
+0.01(+0.10%)
May 12, 2023
8.958
9.022
8.852
8.931
563,522
-0.02(-0.21%)
May 11, 2023
8.894
8.976
8.829
8.949
560,306
-0.01(-0.10%)
May 10, 2023
9.059
9.087
8.774
8.958
898,996
+0.05(+0.52%)
May 09, 2023
9.022
9.022
8.871
8.912
611,243
-0.16(-1.72%)
May 08, 2023
8.976
9.101
8.935
9.068
668,411
+0.10(+1.13%)
May 05, 2023
8.839
9.078
8.802
8.967
761,576
+0.20(+2.31%)
May 04, 2023
8.839
9.004
8.682
8.765
862,816
-0.06(-0.62%)
May 03, 2023
8.857
9.068
8.811
8.820
637,262
+0.04(+0.42%)
May 02, 2023
9.234
9.271
8.683
8.784
795,206
-0.41(-4.50%)
May 01, 2023
9.418
9.486
9.137
9.197
472,159
-0.25(-2.63%)
Apr 28, 2023
9.381
9.445
9.312
9.445
694,102
+0.11(+1.18%)
Apr 27, 2023
9.179
9.385
9.179
9.335
672,936
+0.17(+1.91%)
Apr 26, 2023
9.261
9.381
9.133
9.160
838,657
-0.06(-0.70%)
Apr 25, 2023
9.381
9.381
9.197
9.225
467,875
-0.15(-1.57%)
Apr 24, 2023
9.390
9.436
9.275
9.372
532,024
-0.01(-0.10%)
Apr 21, 2023
9.307
9.422
9.208
9.381
408,843
+0.06(+0.59%)
Apr 20, 2023
9.234
9.339
9.225
9.326
447,512
+0.01(+0.10%)
Apr 19, 2023
9.068
9.395
9.022
9.316
494,989
+0.23(+2.53%)
Apr 18, 2023
9.335
9.353
9.027
9.087
580,376
-0.26(-2.75%)
Apr 17, 2023
9.188
9.404
9.050
9.344
763,587
+0.17(+1.80%)
Apr 14, 2023
9.326
9.381
9.027
9.179
661,134
-0.13(-1.38%)
Apr 13, 2023
9.316
9.316
9.156
9.307
530,415
-0.01(-0.10%)
Apr 12, 2023
9.463
9.523
9.284
9.316
516,357
-0.07(-0.78%)
Apr 11, 2023
9.372
9.470
9.298
9.390
485,084
+0.05(+0.49%)
Apr 10, 2023
9.335
9.418
9.055
9.344
931,150
+0.00(+0.00%)
Apr 06, 2023
9.353
9.408
9.296
9.344
364,926
+0.02(+0.20%)
Apr 05, 2023
9.197
9.344
9.119
9.326
466,972
+0.11(+1.15%)
Apr 04, 2023
9.179
9.234
9.073
9.220
570,785
+0.08(+0.85%)
Apr 03, 2023
9.169
9.271
9.068
9.142
572,962
-0.01(-0.10%)
Mar 31, 2023
8.931
9.160
8.912
9.151
829,287
+0.22(+2.47%)
Mar 30, 2023
8.940
8.976
8.834
8.931
501,067
+0.06(+0.73%)
Mar 29, 2023
8.756
8.880
8.747
8.866
596,291
+0.18(+2.12%)
Mar 28, 2023
8.572
8.710
8.508
8.682
545,463
+0.06(+0.75%)
Mar 27, 2023
8.581
8.664
8.499
8.618
615,456
+0.18(+2.18%)
Mar 24, 2023
7.966
8.462
7.865
8.434
897,325
+0.45(+5.64%)
Mar 23, 2023
8.214
8.333
7.947
7.984
755,034
-0.17(-2.14%)
Mar 22, 2023
8.352
8.423
8.150
8.159
984,021
-0.21(-2.52%)
Mar 21, 2023
8.453
8.549
8.352
8.370
891,474
+0.03(+0.33%)
Mar 20, 2023
8.241
8.444
8.241
8.343
1,057,786
+0.13(+1.57%)
Mar 17, 2023
8.471
8.508
8.049
8.214
3,320,210
-0.37(-4.28%)
Mar 16, 2023
8.194
8.678
8.167
8.581
1,838,870
+0.52(+6.45%)
Mar 15, 2023
8.062
8.203
7.788
8.062
1,658,463
-0.12(-1.51%)
Mar 14, 2023
8.123
8.273
7.991
8.185
1,328,302
+0.30(+3.80%)
Mar 13, 2023
7.683
8.079
7.445
7.885
2,079,085
+0.11(+1.36%)
Mar 10, 2023
8.299
8.361
7.758
7.780
1,886,533
-0.30(-3.71%)
Mar 09, 2023
8.291
8.440
8.009
8.079
2,121,416
-0.38(-4.48%)
Mar 08, 2023
8.599
8.599
8.352
8.458
958,721
-0.18(-2.04%)
Mar 07, 2023
8.846
8.881
8.634
8.634
501,614
-0.18(-2.00%)
Mar 06, 2023
8.916
9.092
8.758
8.810
574,152
-0.14(-1.57%)
Mar 03, 2023
8.951
9.022
8.846
8.951
528,792
+0.07(+0.79%)
Mar 02, 2023
8.846
8.987
8.775
8.881
859,814
-0.21(-2.33%)
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
.