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 (%)
Sep 30, 2014
9.240
9.265
8.941
9.003
1,784,878
-0.26(-2.82%)
Sep 29, 2014
9.215
9.265
9.128
9.265
1,200,829
+0.04(+0.40%)
Sep 26, 2014
9.290
9.327
9.140
9.227
1,252,915
-0.06(-0.67%)
Sep 25, 2014
9.377
9.402
9.227
9.290
2,096,173
-0.05(-0.53%)
Sep 24, 2014
9.376
9.388
9.255
9.339
2,998,731
-0.02(-0.26%)
Sep 23, 2014
9.472
9.496
9.364
9.364
1,386,745
-0.10(-1.02%)
Sep 22, 2014
9.472
9.508
9.424
9.460
1,076,560
+0.01(+0.13%)
Sep 19, 2014
9.424
9.472
9.388
9.448
1,131,979
+0.05(+0.51%)
Sep 18, 2014
9.436
9.448
9.352
9.400
590,545
-0.02(-0.26%)
Sep 17, 2014
9.460
9.472
9.412
9.424
538,003
+0.01(+0.13%)
Sep 16, 2014
9.376
9.424
9.315
9.412
787,816
+0.05(+0.51%)
Sep 15, 2014
9.412
9.436
9.321
9.364
968,618
-0.01(-0.13%)
Sep 12, 2014
9.568
9.568
9.376
9.376
1,570,531
-0.16(-1.64%)
Sep 11, 2014
9.508
9.550
9.496
9.532
701,899
+0.02(+0.25%)
Sep 10, 2014
9.520
9.556
9.448
9.508
746,006
+0.02(+0.25%)
Sep 09, 2014
9.556
9.556
9.484
9.484
629,292
-0.06(-0.63%)
Sep 08, 2014
9.580
9.592
9.532
9.544
795,653
+0.00(+0.00%)
Sep 05, 2014
9.484
9.574
9.472
9.544
694,678
+0.07(+0.76%)
Sep 04, 2014
9.544
9.544
9.424
9.472
960,778
-0.04(-0.38%)
Sep 03, 2014
9.556
9.568
9.472
9.508
1,978,289
+0.01(+0.13%)
Sep 02, 2014
9.628
9.628
9.484
9.496
844,546
-0.10(-1.00%)
Aug 29, 2014
9.556
9.592
9.592
9.592
724,795
+0.02(+0.25%)
Aug 28, 2014
9.616
9.616
9.544
9.568
555,291
-0.02(-0.25%)
Aug 27, 2014
9.616
9.660
9.544
9.592
899,631
-0.06(-0.62%)
Aug 26, 2014
9.604
9.664
9.592
9.652
548,150
+0.05(+0.50%)
Aug 25, 2014
9.592
9.616
9.556
9.604
561,739
+0.06(+0.63%)
Aug 22, 2014
9.580
9.592
9.508
9.544
547,692
-0.01(-0.13%)
Aug 21, 2014
9.520
9.604
9.520
9.556
527,285
+0.05(+0.51%)
Aug 20, 2014
9.580
9.604
9.496
9.508
738,306
-0.05(-0.50%)
Aug 19, 2014
9.640
9.640
9.486
9.556
1,303,094
-0.07(-0.75%)
Aug 18, 2014
9.664
9.664
9.568
9.628
751,769
-0.03(-0.27%)
Aug 15, 2014
9.616
9.676
9.568
9.654
579,278
+0.09(+0.90%)
Aug 14, 2014
9.568
9.640
9.568
9.568
470,980
-0.02(-0.25%)
Aug 13, 2014
9.556
9.592
9.532
9.592
575,070
+0.06(+0.63%)
Aug 12, 2014
9.544
9.580
9.508
9.532
514,987
-0.01(-0.13%)
Aug 11, 2014
9.556
9.604
9.496
9.544
795,119
+0.04(+0.38%)
Aug 08, 2014
9.424
9.484
9.393
9.508
763,312
+0.05(+0.51%)
Aug 07, 2014
9.448
9.508
9.388
9.460
568,316
+0.01(+0.13%)
Aug 06, 2014
9.556
9.556
9.339
9.448
1,340,403
+0.20(+2.21%)
Aug 05, 2014
9.255
9.352
9.195
9.243
536,969
-0.04(-0.39%)
Aug 04, 2014
9.243
9.279
9.195
9.279
619,484
+0.10(+1.05%)
Aug 01, 2014
9.087
9.219
9.075
9.183
581,416
+0.11(+1.19%)
Jul 31, 2014
9.195
9.207
9.063
9.075
1,267,181
-0.13(-1.44%)
Jul 30, 2014
9.303
9.339
9.195
9.207
805,471
-0.10(-1.03%)
Jul 29, 2014
9.364
9.364
9.279
9.303
557,945
-0.02(-0.26%)
Jul 28, 2014
9.279
9.327
9.255
9.327
734,964
+0.08(+0.91%)
Jul 25, 2014
9.231
9.255
9.183
9.243
601,808
+0.05(+0.52%)
Jul 24, 2014
9.255
9.279
9.183
9.195
549,079
-0.06(-0.65%)
Jul 23, 2014
9.255
9.291
9.219
9.255
320,150
+0.05(+0.52%)
Jul 22, 2014
9.159
9.327
9.159
9.207
807,268
+0.02(+0.26%)
Jul 21, 2014
9.255
9.291
9.165
9.183
484,083
-0.06(-0.65%)
Jul 18, 2014
9.135
9.267
9.123
9.243
572,079
+0.08(+0.92%)
Jul 17, 2014
9.231
9.255
9.135
9.159
606,495
-0.06(-0.65%)
Jul 16, 2014
9.255
9.279
9.183
9.219
731,039
-0.02(-0.26%)
Jul 15, 2014
9.291
9.315
9.171
9.243
556,015
-0.02(-0.26%)
Jul 14, 2014
9.195
9.291
9.159
9.267
520,267
+0.12(+1.31%)
Jul 11, 2014
9.243
9.303
9.147
9.147
950,280
-0.08(-0.91%)
Jul 10, 2014
9.135
9.261
9.135
9.231
722,496
+0.05(+0.52%)
Jul 09, 2014
9.183
9.231
9.141
9.183
478,571
+0.00(+0.00%)
Jul 08, 2014
9.123
9.231
9.114
9.183
711,031
+0.06(+0.66%)
Jul 07, 2014
9.135
9.171
9.075
9.123
1,027,259
-0.06(-0.65%)
Jul 03, 2014
9.171
9.183
9.183
9.183
738,355
-0.14(-1.55%)
Jul 02, 2014
9.339
9.364
9.219
9.327
1,056,663
-0.01(-0.13%)
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
.