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, 2020
7.061
7.197
6.871
6.925
1,389,054
-0.11(-1.54%)
Sep 29, 2020
7.115
7.142
6.817
7.034
871,582
-0.14(-1.89%)
Sep 28, 2020
6.898
7.278
6.898
7.170
1,381,974
+0.33(+4.76%)
Sep 25, 2020
6.654
6.871
6.599
6.844
786,811
+0.19(+2.86%)
Sep 24, 2020
6.762
6.871
6.545
6.654
1,031,053
-0.03(-0.41%)
Sep 23, 2020
7.115
7.251
6.654
6.681
1,455,356
-0.37(-5.20%)
Sep 22, 2020
7.021
7.100
6.942
7.047
973,237
+0.11(+1.52%)
Sep 21, 2020
7.259
7.259
6.915
6.942
2,223,491
-0.16(-2.23%)
Sep 18, 2020
7.285
7.351
7.074
7.100
2,684,763
-0.13(-1.82%)
Sep 17, 2020
7.206
7.338
7.127
7.232
965,273
-0.08(-1.08%)
Sep 16, 2020
7.074
7.443
6.968
7.311
2,512,188
+0.32(+4.53%)
Sep 15, 2020
7.100
7.153
6.889
6.995
1,105,462
+0.16(+2.32%)
Sep 14, 2020
6.546
6.863
6.440
6.836
1,355,390
+0.29(+4.44%)
Sep 11, 2020
6.572
6.599
6.335
6.546
1,279,187
+0.03(+0.40%)
Sep 10, 2020
6.704
6.757
6.520
6.520
938,811
-0.18(-2.76%)
Sep 09, 2020
6.810
6.810
6.652
6.704
1,690,667
-0.05(-0.78%)
Sep 08, 2020
6.731
6.863
6.704
6.757
942,601
-0.08(-1.16%)
Sep 04, 2020
6.863
6.889
6.572
6.836
1,142,494
+0.03(+0.39%)
Sep 03, 2020
6.889
7.074
6.731
6.810
1,277,816
-0.08(-1.15%)
Sep 02, 2020
7.047
7.047
6.757
6.889
739,501
+0.00(+0.00%)
Sep 01, 2020
6.915
7.047
6.810
6.889
1,034,084
-0.08(-1.14%)
Aug 31, 2020
7.206
7.206
6.968
6.968
1,266,464
-0.32(-4.35%)
Aug 28, 2020
7.259
7.285
7.140
7.285
602,465
+0.08(+1.10%)
Aug 27, 2020
7.074
7.311
7.074
7.206
838,142
+0.08(+1.11%)
Aug 26, 2020
7.179
7.179
7.047
7.127
1,111,442
-0.03(-0.37%)
Aug 25, 2020
7.206
7.259
6.968
7.153
961,005
-0.03(-0.37%)
Aug 24, 2020
6.810
7.285
6.678
7.179
1,459,177
+0.37(+5.43%)
Aug 21, 2020
6.995
7.021
6.783
6.810
1,334,009
-0.21(-3.01%)
Aug 20, 2020
7.021
7.100
6.942
7.021
640,686
-0.03(-0.37%)
Aug 19, 2020
7.153
7.206
7.021
7.047
796,581
-0.03(-0.37%)
Aug 18, 2020
7.259
7.285
7.074
7.074
896,893
-0.18(-2.55%)
Aug 17, 2020
7.364
7.417
7.179
7.259
841,569
-0.11(-1.43%)
Aug 14, 2020
7.232
7.470
7.127
7.364
753,403
+0.16(+2.20%)
Aug 13, 2020
7.285
7.523
7.179
7.206
987,270
-0.16(-2.15%)
Aug 12, 2020
7.655
7.707
7.259
7.364
990,691
-0.16(-2.11%)
Aug 11, 2020
7.760
7.918
7.523
7.523
1,946,130
-0.03(-0.35%)
Aug 10, 2020
7.311
7.655
7.285
7.549
1,774,323
+0.24(+3.25%)
Aug 07, 2020
7.127
7.338
6.968
7.311
1,506,845
+0.16(+2.21%)
Aug 06, 2020
7.443
7.681
7.153
7.153
2,339,456
+0.11(+1.50%)
Aug 05, 2020
6.783
7.047
6.783
7.047
1,601,051
+0.24(+3.49%)
Aug 04, 2020
6.731
6.810
6.652
6.810
891,589
+0.08(+1.18%)
Aug 03, 2020
6.783
6.836
6.546
6.731
1,513,430
-0.18(-2.67%)
Jul 31, 2020
7.021
7.041
6.678
6.915
1,468,163
-0.03(-0.38%)
Jul 30, 2020
6.968
7.153
6.942
6.942
1,456,278
-0.24(-3.31%)
Jul 29, 2020
6.889
7.179
6.810
7.179
1,686,508
+0.29(+4.21%)
Jul 28, 2020
6.678
6.968
6.652
6.889
1,746,822
+0.26(+3.98%)
Jul 27, 2020
6.652
6.810
6.493
6.625
981,834
+0.00(+0.00%)
Jul 24, 2020
6.757
6.889
6.599
6.625
954,200
-0.18(-2.71%)
Jul 23, 2020
6.757
6.968
6.704
6.810
1,059,071
-0.05(-0.77%)
Jul 22, 2020
6.572
6.968
6.546
6.863
1,576,146
+0.21(+3.17%)
Jul 21, 2020
6.520
6.704
6.493
6.652
1,763,916
+0.13(+2.02%)
Jul 20, 2020
6.546
6.625
6.414
6.520
970,281
-0.11(-1.59%)
Jul 17, 2020
6.678
6.836
6.599
6.625
922,641
-0.08(-1.18%)
Jul 16, 2020
6.678
6.889
6.546
6.704
1,127,634
-0.08(-1.17%)
Jul 15, 2020
6.546
6.836
6.493
6.783
1,886,536
+0.37(+5.76%)
Jul 14, 2020
6.150
6.414
6.071
6.414
1,050,830
+0.24(+3.85%)
Jul 13, 2020
6.440
6.493
6.150
6.176
1,770,435
-0.24(-3.70%)
Jul 10, 2020
6.071
6.440
5.965
6.414
1,567,122
+0.24(+3.85%)
Jul 09, 2020
6.414
6.414
6.044
6.176
2,096,422
-0.34(-5.26%)
Jul 08, 2020
6.282
6.546
6.176
6.520
1,447,319
+0.24(+3.78%)
Jul 07, 2020
6.572
6.652
6.229
6.282
2,452,193
-0.40(-5.93%)
Jul 06, 2020
6.863
6.863
6.493
6.678
1,603,212
+0.11(+1.61%)
Jul 02, 2020
6.863
6.942
6.572
6.572
1,624,330
-0.24(-3.49%)
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
.