Nmi Holdings Inc (NQ: NMIH )

20.37 -0.05 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 9.120 9.130 9.130 9.130 64,500 +0.03(+0.33%)
Dec 30, 2014 9.150 9.150 8.950 9.100 82,886 +0.08(+0.89%)
Dec 29, 2014 9.080 9.100 8.880 9.020 83,575 -0.06(-0.66%)
Dec 26, 2014 9.150 9.170 9.050 9.080 47,181 -0.05(-0.55%)
Dec 24, 2014 9.180 9.130 9.130 9.130 36,300 +0.00(+0.00%)
Dec 23, 2014 9.070 9.160 8.990 9.130 82,380 +0.11(+1.22%)
Dec 22, 2014 9.000 9.040 8.900 9.020 97,694 +0.00(+0.00%)
Dec 19, 2014 8.920 9.070 8.820 9.020 311,007 +0.07(+0.78%)
Dec 18, 2014 8.990 8.990 8.860 8.950 159,452 +0.06(+0.67%)
Dec 17, 2014 8.690 8.900 8.640 8.890 172,637 +0.20(+2.30%)
Dec 16, 2014 8.550 8.810 8.550 8.690 165,518 +0.11(+1.28%)
Dec 15, 2014 8.670 8.700 8.520 8.580 113,220 -0.05(-0.58%)
Dec 12, 2014 8.670 8.810 8.620 8.630 153,916 -0.09(-1.03%)
Dec 11, 2014 8.700 8.850 8.670 8.720 188,988 +0.12(+1.40%)
Dec 10, 2014 8.750 8.800 8.590 8.600 155,747 -0.19(-2.16%)
Dec 09, 2014 8.750 8.860 8.470 8.790 350,847 -0.01(-0.11%)
Dec 08, 2014 8.830 8.931 8.790 8.800 121,676 -0.07(-0.79%)
Dec 05, 2014 8.690 8.880 8.690 8.870 114,527 +0.19(+2.19%)
Dec 04, 2014 8.560 8.740 8.560 8.680 217,242 +0.01(+0.12%)
Dec 03, 2014 8.690 8.750 8.650 8.670 134,245 -0.01(-0.12%)
Dec 02, 2014 8.520 8.710 8.520 8.680 105,790 +0.18(+2.12%)
Dec 01, 2014 8.572 8.740 8.490 8.500 192,099 -0.21(-2.41%)
Nov 28, 2014 8.900 8.970 8.700 8.710 91,299 -0.19(-2.13%)
Nov 26, 2014 8.880 8.900 8.900 8.900 111,800 +0.01(+0.11%)
Nov 25, 2014 9.010 9.030 8.880 8.890 319,530 -0.11(-1.22%)
Nov 24, 2014 9.010 9.040 8.940 9.000 765,936 +0.00(+0.00%)
Nov 21, 2014 9.130 9.130 8.990 9.000 410,123 +0.01(+0.11%)
Nov 20, 2014 8.880 9.030 8.800 8.990 161,093 +0.05(+0.56%)
Nov 19, 2014 9.230 9.350 8.910 8.940 186,289 -0.22(-2.40%)
Nov 18, 2014 9.220 9.270 9.090 9.160 600,698 -0.04(-0.43%)
Nov 17, 2014 9.380 9.410 9.140 9.200 137,066 -0.18(-1.92%)
Nov 14, 2014 9.590 9.690 9.380 9.380 62,766 -0.20(-2.09%)
Nov 13, 2014 9.640 9.740 9.500 9.580 89,613 -0.04(-0.42%)
Nov 12, 2014 9.600 9.770 9.560 9.620 717,747 -0.02(-0.21%)
Nov 11, 2014 9.700 9.720 9.530 9.640 231,431 -0.04(-0.41%)
Nov 10, 2014 9.590 9.743 9.450 9.680 131,294 +0.11(+1.15%)
Nov 07, 2014 9.350 9.610 9.300 9.570 342,732 +0.19(+2.03%)
Nov 06, 2014 9.230 9.380 9.190 9.380 142,076 +0.11(+1.19%)
Nov 05, 2014 9.220 9.380 8.940 9.270 145,657 +0.12(+1.31%)
Nov 04, 2014 9.160 9.270 9.020 9.150 111,863 +0.10(+1.10%)
Nov 03, 2014 8.930 9.180 8.890 9.050 163,388 +0.10(+1.12%)
Oct 31, 2014 8.860 8.950 8.720 8.950 233,885 +0.18(+2.05%)
Oct 30, 2014 8.690 8.790 8.624 8.770 202,821 +0.07(+0.80%)
Oct 29, 2014 8.740 8.780 8.558 8.700 107,359 -0.01(-0.11%)
Oct 28, 2014 8.650 8.770 8.570 8.710 226,801 +0.11(+1.28%)
Oct 27, 2014 8.500 8.680 8.550 8.600 103,497 +0.05(+0.58%)
Oct 24, 2014 8.590 8.650 8.432 8.550 89,501 -0.01(-0.12%)
Oct 23, 2014 8.730 8.730 8.530 8.560 334,936 -0.10(-1.15%)
Oct 22, 2014 9.000 9.010 8.640 8.660 222,969 -0.35(-3.88%)
Oct 21, 2014 8.990 9.232 8.840 9.010 255,667 +0.04(+0.45%)
Oct 20, 2014 8.860 9.060 8.860 8.970 205,752 +0.10(+1.13%)
Oct 17, 2014 8.420 8.920 8.278 8.870 2,538,596 +0.55(+6.61%)
Oct 16, 2014 8.310 8.510 8.108 8.320 190,309 -0.11(-1.30%)
Oct 15, 2014 8.280 8.510 8.150 8.430 241,534 +0.07(+0.84%)
Oct 14, 2014 8.370 8.590 8.204 8.360 194,741 +0.05(+0.60%)
Oct 13, 2014 8.260 8.540 8.230 8.310 219,777 +0.05(+0.61%)
Oct 10, 2014 8.340 8.520 8.250 8.260 340,412 -0.15(-1.78%)
Oct 09, 2014 8.540 8.610 8.300 8.410 143,684 -0.13(-1.52%)
Oct 08, 2014 8.380 8.560 8.240 8.540 216,319 +0.14(+1.67%)
Oct 07, 2014 8.310 8.430 8.190 8.400 893,340 +0.03(+0.36%)
Oct 06, 2014 8.580 8.610 8.350 8.370 88,330 -0.20(-2.33%)
Oct 03, 2014 8.610 8.640 8.420 8.570 444,772 +0.02(+0.23%)
Oct 02, 2014 8.510 8.600 8.262 8.550 153,915 +0.02(+0.23%)
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.