Nmi Holdings Inc (NQ: NMIH )

19.60 -0.35 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 24.06 24.74 1,446,369 +0.42(+1.73%)
Jan 28, 2022 23.56 24.35 23.28 24.32 942,932 +0.73(+3.09%)
Jan 27, 2022 24.52 24.74 23.27 23.59 530,368 -0.70(-2.88%)
Jan 26, 2022 24.88 24.96 24.05 24.29 584,215 -0.41(-1.66%)
Jan 25, 2022 24.05 24.91 23.44 24.70 950,121 +0.43(+1.77%)
Jan 24, 2022 23.31 24.34 23.13 24.27 569,300 +0.50(+2.10%)
Jan 21, 2022 24.39 24.99 23.75 23.77 937,569 -0.87(-3.53%)
Jan 20, 2022 24.86 25.44 24.51 24.64 625,894 -0.29(-1.16%)
Jan 19, 2022 25.73 25.74 24.87 24.93 758,049 -0.45(-1.77%)
Jan 18, 2022 25.52 25.98 25.37 25.38 579,740 -0.18(-0.70%)
Jan 14, 2022 25.56 0 +0.42(+1.67%)
Jan 13, 2022 25.22 25.53 25.04 25.14 486,135 +0.07(+0.28%)
Jan 12, 2022 25.10 25.34 24.77 25.07 776,472 -0.11(-0.44%)
Jan 11, 2022 25.19 25.60 23.76 25.18 817,528 -0.04(-0.16%)
Jan 10, 2022 24.19 25.25 24.01 25.22 1,233,002 +1.28(+5.35%)
Jan 07, 2022 23.21 24.00 23.14 23.94 734,574 +0.77(+3.32%)
Jan 06, 2022 22.54 23.19 22.36 23.17 773,126 +0.78(+3.48%)
Jan 05, 2022 22.88 23.32 22.34 22.39 864,138 -0.33(-1.45%)
Jan 04, 2022 22.31 22.85 22.31 22.72 541,289 +0.54(+2.43%)
Jan 03, 2022 22.05 22.47 21.96 22.18 607,897 +0.33(+1.51%)
Dec 31, 2021 21.88 21.98 21.72 21.85 378,187 -0.01(-0.05%)
Dec 30, 2021 21.83 22.18 21.79 21.86 540,383 +0.10(+0.46%)
Dec 29, 2021 21.68 21.89 21.38 21.76 283,378 +0.08(+0.37%)
Dec 28, 2021 21.49 21.84 21.49 21.68 478,552 +0.11(+0.51%)
Dec 27, 2021 21.47 21.59 21.06 21.57 415,283 +0.23(+1.08%)
Dec 23, 2021 21.13 21.47 21.12 21.34 378,596 +0.14(+0.66%)
Dec 22, 2021 20.61 21.20 20.61 21.20 498,861 +0.55(+2.66%)
Dec 21, 2021 20.33 20.79 20.27 20.65 842,225 +0.67(+3.35%)
Dec 20, 2021 20.38 20.80 19.46 19.98 817,452 -0.73(-3.52%)
Dec 17, 2021 20.60 20.98 20.22 20.71 4,772,071 +0.07(+0.34%)
Dec 16, 2021 21.32 21.36 20.53 20.64 765,270 -0.35(-1.67%)
Dec 15, 2021 20.73 21.11 20.25 20.99 704,258 +0.23(+1.11%)
Dec 14, 2021 20.81 21.16 20.60 20.76 633,940 +0.03(+0.14%)
Dec 13, 2021 21.31 21.33 20.50 20.73 724,194 +0.22(+1.07%)
Dec 10, 2021 20.74 20.93 20.40 20.51 360,474 -0.19(-0.92%)
Dec 09, 2021 20.84 21.01 20.51 20.70 357,050 -0.40(-1.90%)
Dec 08, 2021 20.92 21.25 20.72 21.10 410,649 +0.18(+0.86%)
Dec 07, 2021 20.61 21.19 20.46 20.92 410,887 +0.48(+2.35%)
Dec 06, 2021 20.31 20.73 20.11 20.44 487,313 +0.49(+2.46%)
Dec 03, 2021 20.31 20.40 19.80 19.95 368,439 -0.31(-1.53%)
Dec 02, 2021 19.67 20.42 19.62 20.26 560,207 +0.80(+4.11%)
Dec 01, 2021 20.03 20.30 19.43 19.46 925,424 -0.14(-0.71%)
Nov 30, 2021 19.78 19.95 19.45 19.60 550,648 -0.43(-2.15%)
Nov 29, 2021 20.77 20.82 19.85 20.03 752,634 -0.46(-2.24%)
Nov 26, 2021 20.90 20.90 20.02 20.49 345,982 -1.01(-4.70%)
Nov 24, 2021 21.42 21.68 21.41 21.50 263,776 -0.11(-0.50%)
Nov 23, 2021 21.06 21.62 21.06 21.61 481,256 +0.68(+3.25%)
Nov 22, 2021 21.13 21.75 20.85 20.93 561,220 +0.05(+0.23%)
Nov 19, 2021 20.59 21.09 20.46 20.88 419,771 +0.14(+0.68%)
Nov 18, 2021 21.33 21.00 20.72 20.74 441,613 -0.61(-2.86%)
Nov 17, 2021 21.53 21.73 21.25 21.35 427,298 -0.33(-1.52%)
Nov 16, 2021 21.53 21.84 21.46 21.68 319,493 +0.17(+0.79%)
Nov 15, 2021 21.45 21.82 21.36 21.51 337,170 +0.07(+0.33%)
Nov 12, 2021 21.72 21.72 21.12 21.44 388,307 -0.15(-0.69%)
Nov 11, 2021 21.71 21.97 21.57 21.59 287,971 -0.14(-0.64%)
Nov 10, 2021 21.86 21.66 21.73 391,030 -0.13(-0.59%)
Nov 09, 2021 22.67 22.67 21.82 21.86 407,341 -0.84(-3.70%)
Nov 08, 2021 22.73 23.37 22.56 22.70 360,789 +0.01(+0.04%)
Nov 05, 2021 22.22 22.75 22.19 22.69 595,459 +0.84(+3.84%)
Nov 04, 2021 22.87 22.87 21.72 21.85 784,653 -1.01(-4.42%)
Nov 03, 2021 23.44 23.44 21.52 22.86 1,328,824 -2.35(-9.32%)
Nov 02, 2021 25.16 25.60 24.99 25.21 347,754 -0.01(-0.04%)
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.