Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Mtge Trust (NQ: NYMT )

6.260 -0.760 (-10.83%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 2, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 6.960 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.