Skip to main content

Nmi Holdings Inc (NQ: NMIH )

32.21 +0.10 (+0.31%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 21.88 22.20 21.69 21.93 703,507 +0.02(+0.09%)
Oct 28, 2022 21.80 22.03 21.64 21.91 523,659 +0.30(+1.39%)
Oct 27, 2022 21.65 22.04 21.55 21.61 368,768 +0.19(+0.89%)
Oct 26, 2022 21.65 21.77 21.36 21.42 359,456 -0.11(-0.51%)
Oct 25, 2022 21.16 21.80 21.07 21.53 506,187 +0.33(+1.56%)
Oct 24, 2022 21.00 21.40 20.91 21.20 522,798 +0.43(+2.07%)
Oct 21, 2022 20.93 20.93 20.18 20.77 365,715 +0.08(+0.39%)
Oct 20, 2022 20.62 20.98 20.46 20.69 252,180 +0.01(+0.05%)
Oct 19, 2022 20.63 21.01 20.23 20.68 347,757 -0.10(-0.48%)
Oct 18, 2022 20.95 21.38 20.46 20.78 447,349 +0.14(+0.68%)
Oct 17, 2022 20.30 20.94 20.30 20.64 591,892 +0.06(+0.29%)
Oct 14, 2022 21.45 21.57 20.57 20.58 334,987 -0.58(-2.74%)
Oct 13, 2022 20.40 21.49 20.13 21.16 890,752 +0.36(+1.73%)
Oct 12, 2022 21.09 21.09 20.56 20.80 357,623 -0.25(-1.19%)
Oct 11, 2022 20.57 21.37 20.52 21.05 547,939 +0.30(+1.45%)
Oct 10, 2022 21.28 21.28 20.69 20.75 334,988 -0.53(-2.49%)
Oct 07, 2022 21.71 21.81 21.16 21.28 412,180 -0.67(-3.05%)
Oct 06, 2022 21.90 22.16 21.84 21.95 376,207 -0.07(-0.32%)
Oct 05, 2022 21.79 22.17 21.64 22.02 362,359 -0.13(-0.59%)
Oct 04, 2022 21.16 22.17 21.16 22.15 564,977 +1.24(+5.93%)
Oct 03, 2022 20.57 21.05 20.03 20.91 683,791 +0.54(+2.65%)
Sep 30, 2022 20.39 20.69 20.18 20.37 786,721 -0.05(-0.24%)
Sep 29, 2022 20.15 20.49 19.82 20.42 546,430 -0.02(-0.10%)
Sep 28, 2022 19.78 20.61 19.50 20.44 675,537 +0.62(+3.13%)
Sep 27, 2022 19.60 19.92 19.39 19.82 581,797 +0.30(+1.54%)
Sep 26, 2022 19.54 19.95 19.37 19.52 558,281 -0.08(-0.41%)
Sep 23, 2022 19.61 19.75 19.14 19.60 434,292 -0.35(-1.75%)
Sep 22, 2022 20.84 20.84 19.80 19.95 627,375 -0.89(-4.27%)
Sep 21, 2022 21.05 21.35 20.83 20.84 419,049 -0.15(-0.71%)
Sep 20, 2022 21.16 21.16 20.74 20.99 398,850 -0.29(-1.36%)
Sep 19, 2022 20.74 21.39 20.74 21.28 390,672 +0.15(+0.71%)
Sep 16, 2022 20.71 21.19 20.50 21.13 1,731,241 +0.19(+0.91%)
Sep 15, 2022 20.48 21.07 20.48 20.94 443,567 +0.37(+1.80%)
Sep 14, 2022 20.47 20.75 20.42 20.57 520,429 +0.07(+0.34%)
Sep 13, 2022 20.54 20.69 20.21 20.50 498,631 -0.48(-2.29%)
Sep 12, 2022 20.43 20.99 20.41 20.98 337,833 +0.66(+3.25%)
Sep 09, 2022 20.08 20.56 20.07 20.32 388,096 +0.40(+2.01%)
Sep 08, 2022 19.78 19.93 19.53 19.92 433,758 -0.04(-0.20%)
Sep 07, 2022 19.54 20.09 19.52 19.96 391,249 +0.33(+1.68%)
Sep 06, 2022 20.26 20.36 19.50 19.63 460,526 -0.57(-2.82%)
Sep 02, 2022 20.44 20.62 20.05 20.20 309,518 +0.06(+0.30%)
Sep 01, 2022 20.41 20.53 20.00 20.14 380,398 -0.39(-1.90%)
Aug 31, 2022 21.04 21.44 20.51 20.53 360,020 -0.43(-2.05%)
Aug 30, 2022 21.24 21.34 20.76 20.96 352,214 -0.25(-1.18%)
Aug 29, 2022 21.08 21.52 21.01 21.21 248,836 -0.05(-0.24%)
Aug 26, 2022 22.19 22.19 21.23 21.26 304,080 -0.92(-4.15%)
Aug 25, 2022 22.01 22.20 21.92 22.18 355,959 +0.18(+0.82%)
Aug 24, 2022 22.27 22.34 21.95 22.00 239,978 -0.33(-1.48%)
Aug 23, 2022 22.33 22.59 22.25 22.33 286,250 +0.06(+0.27%)
Aug 22, 2022 22.23 22.60 22.09 22.27 451,577 -0.43(-1.89%)
Aug 19, 2022 22.75 22.83 22.54 22.70 485,686 -0.17(-0.74%)
Aug 18, 2022 22.68 22.91 22.68 22.87 508,753 +0.17(+0.75%)
Aug 17, 2022 22.38 22.86 22.21 22.70 397,202 +0.12(+0.53%)
Aug 16, 2022 22.25 22.79 22.20 22.58 285,700 +0.17(+0.76%)
Aug 15, 2022 22.05 22.43 22.01 22.41 245,954 +0.07(+0.31%)
Aug 12, 2022 21.84 22.35 21.69 22.34 279,369 +0.68(+3.14%)
Aug 11, 2022 21.93 22.00 21.50 21.66 377,301 -0.05(-0.23%)
Aug 10, 2022 21.21 21.75 21.21 21.71 380,674 +0.74(+3.53%)
Aug 09, 2022 20.96 21.16 20.76 20.97 396,986 -0.10(-0.47%)
Aug 08, 2022 20.87 21.22 20.87 21.07 319,152 +0.27(+1.30%)
Aug 05, 2022 20.90 21.20 20.53 20.80 339,010 -0.24(-1.14%)
Aug 04, 2022 20.51 21.15 20.45 21.04 646,326 +0.65(+3.19%)
Aug 03, 2022 19.18 20.66 19.18 20.39 1,293,242 +1.60(+8.52%)
Aug 02, 2022 18.91 19.05 18.78 18.79 269,878 -0.21(-1.11%)
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.