Indicators

New York Mtge Trust (NQ: NYMT )

5.945 -0.065 (-1.08%)

Streaming Delayed Price Updated: 11:48 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.91	12.91	12.82	12.88	547,567	+0.03(+0.22%)
May 27, 2021	12.91	13.00	12.75	12.85	922,046	-0.03(-0.22%)
May 26, 2021	12.71	12.91	12.65	12.88	463,895	+0.20(+1.57%)
May 25, 2021	12.94	13.04	12.68	12.68	761,921	-0.17(-1.33%)
May 24, 2021	12.91	12.94	12.74	12.85	643,075	+0.03(+0.22%)
May 21, 2021	13.02	13.02	12.80	12.82	1,029,003	-0.14(-1.10%)
May 20, 2021	12.82	13.00	12.74	12.97	1,039,447	+0.17(+1.34%)
May 19, 2021	12.57	12.85	12.43	12.80	1,367,587	+0.11(+0.90%)
May 18, 2021	12.85	12.88	12.68	12.68	976,585	-0.03(-0.22%)
May 17, 2021	12.60	12.80	12.48	12.71	1,021,493	-0.09(-0.67%)
May 14, 2021	12.68	12.82	12.57	12.80	578,354	+0.26(+2.04%)
May 13, 2021	12.25	12.69	12.25	12.54	939,011	+0.34(+2.80%)
May 12, 2021	12.48	12.60	12.14	12.20	1,302,206	-0.20(-1.61%)
May 11, 2021	12.25	12.48	12.08	12.40	1,412,377	-0.16(-1.25%)
May 10, 2021	12.82	12.87	12.54	12.55	1,329,966	-0.30(-2.33%)
May 07, 2021	12.97	13.04	12.74	12.85	1,684,392	-0.23(-1.74%)
May 06, 2021	13.14	13.14	12.82	13.08	958,988	-0.11(-0.86%)
May 05, 2021	13.02	13.19	12.85	13.19	817,474	+0.23(+1.76%)
May 04, 2021	13.17	13.19	12.91	12.97	1,251,255	-0.20(-1.52%)

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.