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 (%)
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
6.960
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%)
Mar 01, 2024
7.200
7.200
7.075
7.130
431,229
-0.08(-1.11%)
Feb 29, 2024
7.050
7.220
7.030
7.210
813,017
+0.22(+3.15%)
Feb 28, 2024
7.050
7.060
6.979
6.990
439,250
-0.12(-1.69%)
Feb 27, 2024
7.150
7.160
7.020
7.110
641,681
+0.01(+0.14%)
Feb 26, 2024
7.310
7.345
7.070
7.100
630,985
-0.24(-3.27%)
Feb 23, 2024
7.200
7.370
7.120
7.340
814,795
+0.11(+1.52%)
Feb 22, 2024
7.470
7.494
7.180
7.230
947,098
-0.16(-2.17%)
Feb 21, 2024
7.510
7.520
7.340
7.390
579,704
-0.12(-1.60%)
Feb 20, 2024
7.470
7.570
7.420
7.510
432,929
-0.08(-1.05%)
Feb 16, 2024
7.430
7.635
7.354
7.590
462,652
+0.06(+0.80%)
Feb 15, 2024
7.200
7.590
7.200
7.530
871,892
+0.39(+5.46%)
Feb 14, 2024
7.240
7.250
7.120
7.140
671,305
-0.06(-0.83%)
Feb 13, 2024
7.420
7.420
7.160
7.200
716,610
-0.46(-6.01%)
Feb 12, 2024
7.550
7.675
7.540
7.660
463,816
+0.12(+1.59%)
Feb 09, 2024
7.390
7.550
7.360
7.540
599,092
+0.16(+2.17%)
Feb 08, 2024
7.330
7.445
7.290
7.380
561,218
+0.03(+0.41%)
Feb 07, 2024
7.550
7.550
7.270
7.350
953,470
-0.21(-2.78%)
Feb 06, 2024
7.500
7.605
7.450
7.560
525,872
+0.02(+0.27%)
Feb 05, 2024
7.610
7.610
7.380
7.540
839,055
-0.17(-2.20%)
Feb 02, 2024
7.880
7.880
7.710
7.710
644,393
-0.26(-3.26%)
Feb 01, 2024
7.890
7.990
7.730
7.970
657,260
+0.13(+1.66%)
Jan 31, 2024
8.160
8.170
7.840
7.840
571,891
-0.34(-4.16%)
Jan 30, 2024
8.420
8.430
8.170
8.180
483,698
-0.29(-3.42%)
Jan 29, 2024
8.360
8.480
8.322
8.470
487,128
+0.09(+1.07%)
Jan 26, 2024
8.470
8.510
8.360
8.380
421,724
-0.02(-0.24%)
Jan 25, 2024
8.330
8.400
8.285
8.400
389,227
+0.17(+2.07%)
Jan 24, 2024
8.410
8.460
8.220
8.230
431,818
-0.11(-1.32%)
Jan 23, 2024
8.380
8.380
8.270
8.340
366,321
+0.04(+0.48%)
Jan 22, 2024
8.340
8.430
8.250
8.300
497,112
+0.00(+0.00%)
Jan 19, 2024
8.200
8.310
8.050
8.300
503,687
+0.15(+1.84%)
Jan 18, 2024
8.110
8.165
8.010
8.150
505,628
+0.08(+0.99%)
Jan 17, 2024
8.110
8.220
8.020
8.070
411,353
-0.20(-2.42%)
Jan 16, 2024
8.370
8.410
8.170
8.270
492,594
-0.18(-2.13%)
Jan 12, 2024
8.400
8.610
8.400
8.450
440,450
+0.10(+1.20%)
Jan 11, 2024
8.420
8.420
8.220
8.350
384,998
-0.11(-1.30%)
Jan 10, 2024
8.430
8.520
8.400
8.460
477,286
+0.03(+0.36%)
Jan 09, 2024
8.370
8.470
8.340
8.430
346,131
-0.04(-0.47%)
Jan 08, 2024
8.270
8.480
8.240
8.470
453,069
+0.22(+2.67%)
Jan 05, 2024
8.160
8.290
8.110
8.250
369,131
+0.06(+0.73%)
Jan 04, 2024
8.140
8.220
8.100
8.190
520,447
+0.03(+0.37%)
Jan 03, 2024
8.270
8.270
8.110
8.160
569,543
-0.18(-2.16%)
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
.