Nmi Holdings Inc (NQ: NMIH )

22.73 +0.15 (+0.66%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 11.66 11.80 11.48 11.72 252,163 +0.04(+0.34%)
Mar 28, 2014 11.64 11.73 11.24 11.68 85,343 +0.08(+0.69%)
Mar 27, 2014 11.48 11.68 11.24 11.60 116,437 +0.11(+0.96%)
Mar 26, 2014 11.70 11.80 11.37 11.49 116,393 -0.23(-1.96%)
Mar 25, 2014 11.89 11.89 10.42 11.72 73,701 -0.13(-1.10%)
Mar 24, 2014 11.81 11.90 11.48 11.85 122,967 +0.05(+0.42%)
Mar 21, 2014 11.89 11.89 11.00 11.80 1,029,154 -0.07(-0.59%)
Mar 20, 2014 11.83 12.00 11.57 11.87 209,511 -0.01(-0.08%)
Mar 19, 2014 11.89 11.99 11.78 11.88 128,034 -0.01(-0.08%)
Mar 18, 2014 11.84 11.93 11.68 11.89 379,130 +0.08(+0.68%)
Mar 17, 2014 11.92 11.97 11.79 11.81 101,964 -0.04(-0.34%)
Mar 14, 2014 11.81 11.93 11.80 11.85 178,267 +0.04(+0.34%)
Mar 13, 2014 11.90 11.97 11.77 11.81 85,754 -0.09(-0.76%)
Mar 12, 2014 11.90 12.03 11.79 11.90 365,032 -0.06(-0.50%)
Mar 11, 2014 11.28 12.05 10.96 11.96 860,158 +0.61(+5.37%)
Mar 10, 2014 11.05 11.37 10.90 11.35 203,700 +0.45(+4.13%)
Mar 07, 2014 10.67 11.40 10.65 10.90 659,610 +0.37(+3.51%)
Mar 06, 2014 10.45 10.67 10.42 10.53 55,164 +0.00(+0.00%)
Mar 05, 2014 10.49 10.73 10.32 10.53 164,337 +0.01(+0.10%)
Mar 04, 2014 10.80 10.83 10.42 10.52 552,763 -0.15(-1.41%)
Mar 03, 2014 10.93 10.93 10.53 10.67 68,854 -0.27(-2.47%)
Feb 28, 2014 10.81 11.48 10.81 10.94 234,251 +0.12(+1.11%)
Feb 27, 2014 10.93 11.02 10.77 10.82 95,871 -0.12(-1.10%)
Feb 26, 2014 11.00 11.57 10.50 10.94 219,016 -0.52(-4.54%)
Feb 25, 2014 11.61 11.61 11.38 11.46 20,843 -0.09(-0.78%)
Feb 24, 2014 11.70 11.70 11.47 11.55 46,139 +0.08(+0.70%)
Feb 21, 2014 11.82 11.99 11.43 11.47 96,426 -0.31(-2.63%)
Feb 20, 2014 11.72 12.08 11.69 11.78 47,342 +0.09(+0.77%)
Feb 19, 2014 12.07 12.24 11.69 11.69 119,553 -0.43(-3.55%)
Feb 18, 2014 12.24 12.28 12.01 12.12 131,638 -0.10(-0.82%)
Feb 14, 2014 12.25 12.22 12.22 12.22 31,000 -0.05(-0.41%)
Feb 13, 2014 12.30 12.34 12.21 12.27 40,308 -0.05(-0.41%)
Feb 12, 2014 12.29 12.34 12.21 12.32 6,435 +0.07(+0.57%)
Feb 11, 2014 12.26 12.39 12.23 12.25 67,450 +0.01(+0.08%)
Feb 10, 2014 12.21 12.40 12.21 12.24 33,578 +0.03(+0.25%)
Feb 07, 2014 12.18 12.89 12.18 12.21 14,769 +0.05(+0.41%)
Feb 06, 2014 12.13 12.34 12.13 12.16 45,756 -0.04(-0.33%)
Feb 05, 2014 12.24 12.24 12.06 12.20 44,477 +0.11(+0.91%)
Feb 04, 2014 12.21 12.25 12.06 12.09 23,216 -0.11(-0.90%)
Feb 03, 2014 12.47 12.47 12.04 12.20 18,005 -0.07(-0.57%)
Jan 31, 2014 12.11 12.32 12.10 12.27 84,050 +0.09(+0.74%)
Jan 30, 2014 12.19 13.94 12.18 12.18 10,374 +0.04(+0.29%)
Jan 29, 2014 11.88 12.50 11.88 12.14 86,392 +0.09(+0.79%)
Jan 28, 2014 12.13 12.49 12.00 12.05 40,088 -0.01(-0.08%)
Jan 27, 2014 12.28 12.44 12.00 12.06 28,078 -0.19(-1.55%)
Jan 24, 2014 12.17 12.30 12.07 12.25 14,338 -0.03(-0.26%)
Jan 23, 2014 12.37 12.37 12.20 12.28 17,232 +0.02(+0.18%)
Jan 22, 2014 12.24 12.47 12.07 12.26 38,611 +0.01(+0.08%)
Jan 21, 2014 12.40 12.69 12.03 12.25 101,684 -0.05(-0.41%)
Jan 17, 2014 12.08 12.30 12.30 12.30 30,100 +0.14(+1.15%)
Jan 16, 2014 12.47 12.47 12.10 12.16 49,414 -0.13(-1.06%)
Jan 15, 2014 12.55 12.59 12.27 12.29 60,017 -0.21(-1.68%)
Jan 14, 2014 12.42 12.59 12.42 12.50 14,441 +0.00(+0.00%)
Jan 13, 2014 12.57 12.57 12.30 12.50 29,769 +0.00(+0.00%)
Jan 10, 2014 12.49 12.53 12.36 12.50 14,466 +0.10(+0.81%)
Jan 09, 2014 12.30 13.00 12.30 12.40 50,486 +0.05(+0.40%)
Jan 08, 2014 12.47 12.49 12.12 12.35 83,649 +0.13(+1.11%)
Jan 07, 2014 12.32 12.49 12.04 12.21 915,640 -0.12(-1.01%)
Jan 06, 2014 12.46 12.50 12.24 12.34 1,056,189 +0.08(+0.65%)
Jan 03, 2014 12.52 12.57 12.15 12.26 7,473 -0.21(-1.64%)
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.