Skip to main content

Nmi Holdings Inc (NQ: NMIH )

32.20 +0.09 (+0.26%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.990 5.150 4.900 5.100 661,177 +0.13(+2.62%)
Feb 26, 2016 4.990 5.010 4.895 4.970 518,039 +0.08(+1.64%)
Feb 25, 2016 4.950 4.890 4.850 4.890 165,763 +0.00(+0.00%)
Feb 24, 2016 4.840 4.950 4.750 4.890 328,023 +0.01(+0.20%)
Feb 23, 2016 5.110 5.115 4.750 4.880 318,377 -0.18(-3.56%)
Feb 22, 2016 5.120 5.220 5.020 5.060 242,658 -0.06(-1.17%)
Feb 19, 2016 4.900 5.160 4.900 5.120 381,767 -0.14(-2.66%)
Feb 18, 2016 5.100 5.310 5.000 5.260 371,109 +0.13(+2.53%)
Feb 17, 2016 4.900 5.140 4.840 5.130 563,887 +0.23(+4.69%)
Feb 16, 2016 5.030 5.030 4.760 4.900 694,179 +0.03(+0.62%)
Feb 12, 2016 4.530 4.870 4.870 4.870 221,100 +0.37(+8.22%)
Feb 11, 2016 4.790 4.790 4.410 4.500 532,723 -0.28(-5.86%)
Feb 10, 2016 4.780 4.860 4.620 4.780 306,415 +0.03(+0.63%)
Feb 09, 2016 4.380 4.780 4.190 4.750 303,329 +0.34(+7.71%)
Feb 08, 2016 4.630 4.670 4.340 4.410 521,349 -0.25(-5.36%)
Feb 05, 2016 4.800 4.805 4.660 4.660 383,514 -0.11(-2.31%)
Feb 04, 2016 5.000 5.130 4.740 4.770 281,285 -0.24(-4.79%)
Feb 03, 2016 5.040 5.170 4.840 5.010 844,841 +0.02(+0.40%)
Feb 02, 2016 5.270 5.370 4.960 4.990 264,508 -0.34(-6.38%)
Feb 01, 2016 5.240 5.360 5.120 5.330 443,171 +0.08(+1.52%)
Jan 29, 2016 4.960 5.260 4.960 5.250 342,211 +0.32(+6.49%)
Jan 28, 2016 4.920 4.995 4.790 4.930 751,412 +0.08(+1.65%)
Jan 27, 2016 4.840 4.960 4.800 4.850 316,150 -0.03(-0.61%)
Jan 26, 2016 4.800 4.900 4.690 4.880 415,819 +0.15(+3.17%)
Jan 25, 2016 5.110 5.150 4.700 4.730 341,585 -0.41(-7.98%)
Jan 22, 2016 5.110 5.340 5.000 5.140 481,195 +0.08(+1.58%)
Jan 21, 2016 5.230 5.340 5.015 5.060 323,954 -0.15(-2.88%)
Jan 20, 2016 5.230 5.290 4.970 5.210 505,228 -0.10(-1.88%)
Jan 19, 2016 5.460 5.460 5.220 5.310 284,302 -0.09(-1.67%)
Jan 15, 2016 5.470 5.400 5.400 5.400 270,900 -0.21(-3.74%)
Jan 14, 2016 5.600 5.800 5.350 5.610 873,878 +0.01(+0.18%)
Jan 13, 2016 5.950 6.000 5.560 5.600 280,786 -0.32(-5.41%)
Jan 12, 2016 6.290 6.340 5.840 5.920 392,574 -0.31(-4.98%)
Jan 11, 2016 6.660 6.660 6.220 6.230 522,601 -0.44(-6.60%)
Jan 08, 2016 6.670 6.710 6.160 6.670 329,538 +0.01(+0.15%)
Jan 07, 2016 6.750 6.750 6.550 6.660 212,758 -0.19(-2.77%)
Jan 06, 2016 6.660 6.890 6.660 6.850 231,442 +0.12(+1.78%)
Jan 05, 2016 6.650 6.780 6.560 6.730 233,343 +0.08(+1.20%)
Jan 04, 2016 6.700 6.870 6.600 6.650 197,967 -0.12(-1.77%)
Dec 31, 2015 6.780 6.770 6.770 6.770 140,800 -0.01(-0.15%)
Dec 30, 2015 6.930 6.950 6.760 6.780 103,532 -0.13(-1.88%)
Dec 29, 2015 6.920 6.975 6.830 6.910 81,697 +0.04(+0.58%)
Dec 28, 2015 6.700 6.940 6.700 6.870 99,297 -0.06(-0.87%)
Dec 24, 2015 6.860 6.930 6.930 6.930 52,900 +0.05(+0.73%)
Dec 23, 2015 6.990 6.990 6.730 6.880 279,258 -0.09(-1.29%)
Dec 22, 2015 6.850 6.980 6.790 6.970 128,972 +0.11(+1.60%)
Dec 21, 2015 6.810 6.890 6.720 6.860 296,958 +0.06(+0.88%)
Dec 18, 2015 6.750 6.840 6.730 6.800 411,354 +0.02(+0.29%)
Dec 17, 2015 6.970 7.020 6.770 6.780 391,457 -0.19(-2.73%)
Dec 16, 2015 6.860 6.975 6.800 6.970 174,983 +0.16(+2.35%)
Dec 15, 2015 6.810 6.830 6.710 6.810 232,032 +0.00(+0.00%)
Dec 14, 2015 6.860 6.920 6.800 6.810 233,777 -0.04(-0.58%)
Dec 11, 2015 6.870 7.020 6.840 6.850 254,302 -0.14(-2.00%)
Dec 10, 2015 6.870 7.010 6.840 6.990 263,888 +0.15(+2.19%)
Dec 09, 2015 6.900 7.010 6.830 6.840 149,710 -0.07(-1.01%)
Dec 08, 2015 7.030 7.100 6.875 6.910 205,405 -0.07(-1.00%)
Dec 07, 2015 7.040 7.100 6.790 6.980 396,926 -0.04(-0.57%)
Dec 04, 2015 7.230 7.240 7.000 7.020 469,362 -0.20(-2.77%)
Dec 03, 2015 7.400 7.450 7.200 7.220 186,413 -0.17(-2.30%)
Dec 02, 2015 7.460 7.500 7.300 7.390 167,802 -0.01(-0.14%)
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.