Nmi Holdings Inc (NQ: NMIH )

16.92 +0.27 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.68 22.02 21.63 22.00 332,242 +0.33(+1.52%)
Jan 30, 2019 21.96 21.97 21.32 21.67 421,352 -0.09(-0.41%)
Jan 29, 2019 21.63 21.93 21.32 21.76 441,797 +0.21(+0.97%)
Jan 28, 2019 21.53 21.72 21.47 21.55 310,931 -0.15(-0.69%)
Jan 25, 2019 21.00 21.79 20.93 21.70 484,000 +0.82(+3.93%)
Jan 24, 2019 20.53 20.99 20.53 20.88 496,916 +0.35(+1.70%)
Jan 23, 2019 19.89 20.61 19.87 20.53 452,351 +0.68(+3.43%)
Jan 22, 2019 19.89 20.03 19.60 19.85 439,883 -0.15(-0.75%)
Jan 18, 2019 19.90 20.03 19.48 20.00 366,500 +0.20(+1.01%)
Jan 17, 2019 19.76 20.00 19.60 19.80 387,056 -0.04(-0.20%)
Jan 16, 2019 19.50 19.89 19.49 19.84 275,268 +0.38(+1.95%)
Jan 15, 2019 19.21 19.47 19.02 19.46 163,327 +0.36(+1.88%)
Jan 14, 2019 18.99 19.46 18.96 19.10 404,713 +0.02(+0.10%)
Jan 11, 2019 19.04 19.16 18.71 19.08 388,400 -0.03(-0.16%)
Jan 10, 2019 18.47 19.15 18.37 19.11 229,340 +0.56(+3.02%)
Jan 09, 2019 18.60 18.83 18.19 18.55 517,897 +0.05(+0.27%)
Jan 08, 2019 18.42 18.60 18.23 18.50 420,981 +0.24(+1.31%)
Jan 07, 2019 18.14 18.46 17.96 18.26 318,656 +0.12(+0.66%)
Jan 04, 2019 17.74 18.25 17.74 18.14 279,400 +0.67(+3.84%)
Jan 03, 2019 17.82 17.99 17.38 17.47 191,850 -0.39(-2.18%)
Jan 02, 2019 17.57 18.08 17.42 17.86 260,903 +0.01(+0.06%)
Dec 31, 2018 17.68 17.89 17.41 17.85 324,300 +0.26(+1.48%)
Dec 28, 2018 17.52 17.91 17.18 17.59 309,600 +0.15(+0.86%)
Dec 27, 2018 17.12 17.45 16.67 17.44 293,144 +0.11(+0.63%)
Dec 26, 2018 16.18 17.38 15.62 17.33 310,825 +1.30(+8.11%)
Dec 24, 2018 16.12 16.54 15.76 16.03 264,900 -0.16(-0.99%)
Dec 21, 2018 16.50 16.58 16.06 16.19 1,682,600 -0.31(-1.88%)
Dec 20, 2018 16.71 16.82 16.24 16.50 473,661 -0.30(-1.79%)
Dec 19, 2018 17.59 17.89 16.65 16.80 498,339 -0.79(-4.49%)
Dec 18, 2018 17.94 18.14 17.48 17.59 273,149 -0.19(-1.07%)
Dec 17, 2018 17.98 18.34 17.70 17.78 391,575 -0.25(-1.39%)
Dec 14, 2018 18.37 18.96 18.00 18.03 300,000 -0.53(-2.86%)
Dec 13, 2018 18.91 18.92 18.55 18.56 309,055 -0.22(-1.17%)
Dec 12, 2018 18.97 19.19 18.52 18.78 202,791 +0.08(+0.43%)
Dec 11, 2018 18.65 19.18 18.49 18.70 260,983 +0.57(+3.14%)
Dec 10, 2018 18.30 18.68 17.83 18.13 262,604 -0.15(-0.82%)
Dec 07, 2018 19.00 19.29 18.18 18.28 210,800 -0.69(-3.64%)
Dec 06, 2018 18.60 18.99 18.25 18.97 245,215 +0.21(+1.12%)
Dec 04, 2018 20.21 20.39 18.70 18.76 308,900 -1.69(-8.26%)
Dec 03, 2018 19.95 20.46 19.69 20.45 226,513 +0.91(+4.66%)
Nov 30, 2018 19.47 19.76 19.33 19.54 373,900 -0.06(-0.31%)
Nov 29, 2018 19.64 20.00 19.56 19.60 196,527 -0.21(-1.06%)
Nov 28, 2018 19.10 19.87 19.00 19.81 229,997 +0.77(+4.04%)
Nov 27, 2018 19.30 19.34 18.99 19.04 178,853 -0.41(-2.11%)
Nov 26, 2018 19.25 19.64 19.04 19.45 277,891 +0.46(+2.42%)
Nov 23, 2018 18.90 19.32 18.82 18.99 105,800 +0.01(+0.05%)
Nov 21, 2018 18.98 18.98 18.98 0 +0.26(+1.39%)
Nov 20, 2018 19.20 19.41 18.66 18.72 262,309 -0.87(-4.44%)
Nov 19, 2018 20.24 20.24 19.32 19.59 225,172 -0.67(-3.31%)
Nov 16, 2018 20.34 20.45 19.89 20.26 340,600 -0.39(-1.89%)
Nov 15, 2018 20.00 20.68 19.96 20.65 253,888 +0.52(+2.58%)
Nov 14, 2018 20.87 20.87 20.04 20.13 300,804 -0.56(-2.71%)
Nov 13, 2018 20.70 21.28 20.59 20.69 252,376 +0.18(+0.88%)
Nov 12, 2018 20.38 20.86 19.99 20.51 377,845 +0.06(+0.29%)
Nov 09, 2018 21.70 21.85 20.32 20.45 502,700 -1.39(-6.36%)
Nov 08, 2018 21.27 21.85 21.16 21.84 188,351 +0.58(+2.73%)
Nov 07, 2018 21.27 21.54 20.72 21.26 286,967 +0.11(+0.52%)
Nov 06, 2018 20.86 21.25 20.77 21.15 212,255 +0.28(+1.34%)
Nov 05, 2018 20.94 21.23 20.51 20.87 313,341 +0.56(+2.76%)
Nov 02, 2018 20.52 20.90 20.09 20.31 207,300 -0.21(-1.02%)
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.