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, 2020 32.40 32.66 31.79 31.92 477,000 -0.69(-2.12%)
Jan 30, 2020 32.36 32.78 31.85 32.61 280,762 -0.05(-0.15%)
Jan 29, 2020 32.63 33.17 32.62 32.66 274,235 +0.01(+0.03%)
Jan 28, 2020 32.42 32.79 32.25 32.65 454,228 +0.50(+1.56%)
Jan 27, 2020 32.01 32.62 31.67 32.15 397,845 -0.51(-1.56%)
Jan 24, 2020 32.95 33.18 32.29 32.66 411,200 -0.10(-0.31%)
Jan 23, 2020 33.19 33.26 32.22 32.76 554,896 -0.53(-1.59%)
Jan 22, 2020 33.08 33.48 32.79 33.29 506,390 +0.23(+0.70%)
Jan 21, 2020 33.57 33.70 32.95 33.06 681,305 -0.47(-1.40%)
Jan 17, 2020 33.35 33.67 33.16 33.53 468,400 +0.38(+1.15%)
Jan 16, 2020 32.93 33.23 32.57 33.15 431,511 +0.37(+1.13%)
Jan 15, 2020 32.05 32.79 32.00 32.78 459,878 +0.63(+1.96%)
Jan 14, 2020 32.25 32.25 31.70 32.15 368,650 -0.13(-0.40%)
Jan 13, 2020 32.24 32.43 31.99 32.28 372,970 +0.26(+0.81%)
Jan 10, 2020 32.10 32.23 31.83 32.02 313,500 -0.08(-0.25%)
Jan 09, 2020 32.35 32.59 32.03 32.10 373,650 +0.02(+0.06%)
Jan 08, 2020 31.74 32.31 31.54 32.08 439,074 +0.30(+0.94%)
Jan 07, 2020 32.06 32.42 31.62 31.78 431,326 -0.43(-1.33%)
Jan 06, 2020 32.13 32.44 31.78 32.21 438,610 -0.14(-0.43%)
Jan 03, 2020 31.82 32.52 31.46 32.35 661,100 +0.08(+0.25%)
Jan 02, 2020 33.25 33.37 31.54 32.27 841,224 -0.91(-2.74%)
Dec 31, 2019 32.99 33.40 32.98 33.18 423,200 +0.19(+0.58%)
Dec 30, 2019 33.64 33.79 32.96 32.99 471,791 -0.58(-1.73%)
Dec 27, 2019 33.45 33.63 32.78 33.57 447,200 +0.31(+0.93%)
Dec 26, 2019 34.07 34.40 33.12 33.26 607,803 -0.81(-2.38%)
Dec 24, 2019 34.46 34.51 33.84 34.07 199,900 -0.09(-0.26%)
Dec 23, 2019 34.51 34.56 33.44 34.16 494,105 -0.27(-0.78%)
Dec 20, 2019 34.77 35.41 34.39 34.43 2,058,200 -0.33(-0.95%)
Dec 19, 2019 35.65 35.79 34.65 34.76 1,337,496 +0.32(+0.93%)
Dec 18, 2019 33.99 34.74 33.72 34.44 753,841 +0.44(+1.29%)
Dec 17, 2019 33.66 34.21 33.56 34.00 341,040 +0.42(+1.25%)
Dec 16, 2019 33.43 33.98 33.40 33.58 340,297 +0.34(+1.02%)
Dec 13, 2019 33.39 33.46 32.77 33.24 448,500 +0.05(+0.15%)
Dec 12, 2019 33.77 34.18 33.12 33.19 458,260 -0.24(-0.72%)
Dec 11, 2019 33.98 34.29 33.49 33.43 274,930 -0.55(-1.62%)
Dec 10, 2019 33.62 34.11 33.51 33.98 319,598 +0.37(+1.10%)
Dec 09, 2019 33.41 33.98 33.33 33.61 436,957 +0.17(+0.51%)
Dec 06, 2019 33.28 33.74 33.28 33.44 462,300 +0.50(+1.52%)
Dec 05, 2019 32.59 33.27 32.59 32.94 360,135 +0.28(+0.86%)
Dec 04, 2019 32.56 32.88 32.35 32.66 411,774 +0.39(+1.21%)
Dec 03, 2019 32.17 32.38 30.74 32.27 513,929 -0.38(-1.16%)
Dec 02, 2019 33.68 34.05 32.54 32.65 593,368 -0.92(-2.74%)
Nov 29, 2019 33.87 34.00 33.57 33.57 127,700 -0.49(-1.44%)
Nov 27, 2019 33.70 34.06 33.37 34.06 291,800 +0.48(+1.43%)
Nov 26, 2019 33.33 33.85 33.16 33.58 408,777 +0.22(+0.66%)
Nov 25, 2019 33.36 33.83 33.18 33.36 357,879 +0.25(+0.76%)
Nov 22, 2019 33.32 33.85 33.00 33.11 376,800 +0.14(+0.42%)
Nov 21, 2019 32.78 33.04 32.55 32.97 325,087 +0.16(+0.49%)
Nov 20, 2019 33.41 33.54 32.64 32.81 635,600 -0.63(-1.88%)
Nov 19, 2019 33.70 33.83 33.28 33.44 565,069 -0.13(-0.39%)
Nov 18, 2019 33.85 34.13 33.31 33.57 544,990 -0.52(-1.53%)
Nov 15, 2019 34.03 34.28 33.31 34.09 978,100 +0.20(+0.59%)
Nov 14, 2019 34.37 34.44 33.56 33.89 527,085 -0.48(-1.40%)
Nov 13, 2019 33.20 34.50 33.16 34.37 588,522 +0.78(+2.32%)
Nov 12, 2019 32.43 33.88 32.31 33.59 471,915 +1.17(+3.61%)
Nov 11, 2019 32.83 32.90 31.94 32.42 563,100 -0.49(-1.49%)
Nov 08, 2019 32.00 33.24 31.75 32.91 832,900 +0.91(+2.84%)
Nov 07, 2019 31.00 33.54 30.18 32.00 1,462,901 +2.88(+9.89%)
Nov 06, 2019 29.37 29.40 28.93 29.12 359,731 -0.23(-0.78%)
Nov 05, 2019 29.48 29.71 29.02 29.35 250,557 -0.08(-0.27%)
Nov 04, 2019 29.62 29.62 29.11 29.43 228,429 +0.18(+0.63%)
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.