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
)
6.210
-0.060 (-0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 03, 2024
6.320
6.420
6.070
6.210
1,433,388
-0.05(-0.88%)
May 02, 2024
6.710
6.800
5.780
6.265
2,388,793
-0.75(-10.75%)
May 01, 2024
6.860
7.179
6.860
7.020
488,107
+0.17(+2.48%)
Apr 30, 2024
6.950
6.957
6.850
6.850
467,041
-0.12(-1.79%)
Apr 29, 2024
7.070
7.190
6.960
6.975
471,593
-0.07(-0.92%)
Apr 26, 2024
7.000
7.109
6.990
7.040
322,987
+0.07(+1.00%)
Apr 25, 2024
7.070
7.115
6.960
6.970
679,883
-0.13(-1.83%)
Apr 24, 2024
7.140
7.160
7.050
7.100
519,855
-0.10(-1.39%)
Apr 23, 2024
7.030
7.250
7.030
7.200
586,381
+0.14(+1.98%)
Apr 22, 2024
6.980
7.080
6.935
7.060
476,437
+0.10(+1.44%)
Apr 19, 2024
6.790
6.970
6.790
6.960
1,029,766
+0.14(+2.05%)
Apr 18, 2024
6.800
6.860
6.770
6.820
565,170
+0.00(+0.00%)
Apr 17, 2024
6.780
6.890
6.775
6.820
518,367
+0.09(+1.34%)
Apr 16, 2024
6.860
6.860
6.700
6.730
880,720
-0.14(-2.04%)
Apr 15, 2024
6.960
7.030
6.800
6.870
675,979
-0.11(-1.58%)
Apr 12, 2024
7.030
7.065
6.960
6.980
635,959
-0.09(-1.27%)
Apr 11, 2024
7.000
7.090
6.820
7.070
764,440
+0.12(+1.73%)
Apr 10, 2024
7.240
7.240
6.855
6.950
795,585
-0.38(-5.18%)
Apr 09, 2024
7.280
7.340
7.220
7.330
293,763
+0.09(+1.24%)
Apr 08, 2024
7.120
7.260
7.120
7.240
463,689
+0.11(+1.54%)
Apr 05, 2024
7.170
7.190
7.060
7.130
557,244
-0.07(-0.97%)
Apr 04, 2024
7.290
7.350
7.175
7.200
560,157
-0.04(-0.55%)
Apr 03, 2024
7.130
7.255
7.080
7.240
435,557
+0.08(+1.12%)
Apr 02, 2024
7.170
7.220
7.060
7.160
702,071
-0.10(-1.38%)
Apr 01, 2024
7.200
7.260
7.130
7.260
647,221
+0.06(+0.83%)
Mar 28, 2024
7.120
7.260
7.120
7.200
495,451
+0.07(+0.98%)
Mar 27, 2024
6.900
7.130
6.880
7.130
525,709
+0.25(+3.63%)
Mar 26, 2024
7.040
7.040
6.870
6.880
437,466
-0.11(-1.57%)
Mar 25, 2024
6.960
7.090
6.950
6.990
530,683
+0.04(+0.58%)
Mar 22, 2024
7.130
7.160
6.940
6.950
744,333
-0.38(-5.18%)
Mar 21, 2024
7.330
7.380
7.280
7.330
1,023,294
+0.02(+0.27%)
Mar 20, 2024
7.140
7.400
7.130
7.310
767,704
+0.13(+1.81%)
Mar 19, 2024
7.170
7.210
7.120
7.180
539,348
+0.02(+0.28%)
Mar 18, 2024
7.180
7.240
7.130
7.160
570,612
-0.05(-0.69%)
Mar 15, 2024
7.090
7.270
7.060
7.210
1,668,554
+0.11(+1.55%)
Mar 14, 2024
7.300
7.310
7.020
7.100
649,490
-0.22(-3.01%)
Mar 13, 2024
7.270
7.371
7.270
7.320
586,520
+0.05(+0.69%)
Mar 12, 2024
7.260
7.280
7.180
7.270
425,753
+0.00(+0.00%)
Mar 11, 2024
7.180
7.280
7.175
7.270
412,403
+0.06(+0.83%)
Mar 08, 2024
7.240
7.310
7.160
7.210
448,414
+0.04(+0.56%)
Mar 07, 2024
7.130
7.205
7.090
7.170
424,156
+0.12(+1.70%)
Mar 06, 2024
7.000
7.050
6.959
7.050
541,939
+0.07(+1.00%)
Mar 05, 2024
7.000
7.050
6.950
6.980
536,374
-0.05(-0.71%)
Mar 04, 2024
7.120
7.120
7.000
7.030
667,414
-0.10(-1.40%)
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
.