Nmi Holdings Inc (NQ: NMIH )

19.95 USD -0.31 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 24.42 25.32 24.28 25.22 342,792 +0.94(+3.87%)
Oct 29, 2021 24.20 24.55 24.11 24.28 316,728 +0.09(+0.37%)
Oct 28, 2021 24.33 24.19 360,794 +0.02(+0.08%)
Oct 27, 2021 24.24 24.34 23.98 24.17 321,752 -0.23(-0.94%)
Oct 26, 2021 24.72 24.39 24.40 269,346 -0.35(-1.41%)
Oct 25, 2021 24.78 24.80 24.45 24.75 267,864 +0.12(+0.49%)
Oct 22, 2021 25.00 25.09 24.59 24.63 176,223 -0.24(-0.97%)
Oct 21, 2021 24.70 24.92 24.63 24.87 319,881 +0.18(+0.73%)
Oct 20, 2021 24.48 24.89 24.28 24.69 191,254 +0.42(+1.73%)
Oct 19, 2021 24.44 24.58 24.13 24.27 256,378 -0.07(-0.29%)
Oct 18, 2021 24.53 24.60 24.19 24.34 407,575 -0.31(-1.26%)
Oct 15, 2021 25.37 25.37 24.49 24.65 413,882 -0.32(-1.28%)
Oct 14, 2021 24.66 25.11 24.61 24.97 370,270 +0.63(+2.59%)
Oct 13, 2021 24.50 24.69 24.11 24.34 310,987 +0.04(+0.16%)
Oct 12, 2021 23.86 24.40 23.86 24.30 297,817 +0.33(+1.38%)
Oct 11, 2021 24.04 24.22 23.68 23.97 349,940 +0.65(+2.79%)
Oct 08, 2021 23.05 23.43 22.95 23.32 192,965 +0.27(+1.17%)
Oct 07, 2021 22.79 23.25 22.61 23.05 270,997 +0.51(+2.26%)
Oct 06, 2021 22.64 23.00 22.28 22.54 221,107 -0.34(-1.49%)
Oct 05, 2021 23.00 23.34 22.72 22.88 243,459 +0.05(+0.22%)
Oct 04, 2021 23.46 23.77 22.59 22.83 562,820 -0.67(-2.85%)
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.