Nmi Holdings Inc (NQ: NMIH )

19.60 -0.35 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 16.55 16.55 16.55 0 +0.05(+0.30%)
Mar 28, 2018 16.85 17.00 16.32 16.50 902,219 -0.25(-1.49%)
Mar 27, 2018 16.55 17.15 16.30 16.75 898,779 +0.15(+0.90%)
Mar 26, 2018 16.45 16.70 16.25 16.60 507,941 +0.40(+2.47%)
Mar 23, 2018 16.35 16.65 16.05 16.20 1,240,443 -0.15(-0.92%)
Mar 22, 2018 16.30 16.75 16.05 16.35 746,721 -0.10(-0.61%)
Mar 21, 2018 15.85 16.50 15.82 16.45 674,401 +0.50(+3.13%)
Mar 20, 2018 16.00 16.05 15.75 15.95 915,123 -0.15(-0.93%)
Mar 19, 2018 15.70 16.10 15.50 16.10 845,481 +0.20(+1.26%)
Mar 16, 2018 15.90 16.14 15.35 15.90 2,430,249 -0.10(-0.62%)
Mar 15, 2018 17.15 17.20 15.75 16.00 2,278,266 -1.00(-5.88%)
Mar 14, 2018 17.90 17.90 16.95 17.00 1,741,832 -0.90(-5.03%)
Mar 13, 2018 18.20 18.43 17.85 17.90 938,566 -0.15(-0.83%)
Mar 12, 2018 19.80 20.05 17.25 18.05 2,074,592 -2.15(-10.64%)
Mar 09, 2018 20.00 20.35 19.85 20.20 566,394 +0.40(+2.02%)
Mar 08, 2018 20.35 20.40 19.70 19.80 488,620 -0.40(-1.98%)
Mar 07, 2018 19.50 20.25 19.25 20.20 650,958 +0.50(+2.54%)
Mar 06, 2018 19.55 19.85 19.15 19.70 813,480 +0.12(+0.64%)
Mar 05, 2018 19.65 19.80 19.07 19.57 594,673 -0.07(-0.38%)
Mar 02, 2018 19.55 19.80 19.15 19.65 465,175 +0.05(+0.26%)
Mar 01, 2018 19.70 20.00 19.30 19.60 650,957 -0.25(-1.26%)
Feb 28, 2018 20.10 20.98 19.70 19.85 4,596,844 -0.10(-0.50%)
Feb 27, 2018 21.65 21.75 19.75 19.95 1,530,285 -1.75(-8.06%)
Feb 26, 2018 21.25 21.92 21.25 21.70 500,097 +0.45(+2.12%)
Feb 23, 2018 21.25 21.35 20.90 21.25 322,873 +0.15(+0.71%)
Feb 22, 2018 21.50 21.55 21.05 21.10 385,640 -0.20(-0.94%)
Feb 21, 2018 20.80 21.70 20.80 21.30 636,503 +0.65(+3.15%)
Feb 20, 2018 20.50 21.55 20.25 20.65 708,113 +0.10(+0.49%)
Feb 16, 2018 20.55 20.55 20.55 0 +1.55(+8.16%)
Feb 15, 2018 19.15 19.35 18.80 19.00 311,900 -0.10(-0.52%)
Feb 14, 2018 18.30 19.20 18.30 19.10 367,117 +0.60(+3.24%)
Feb 13, 2018 18.10 18.65 18.05 18.50 258,506 +0.25(+1.37%)
Feb 12, 2018 18.25 18.43 18.10 18.25 289,820 +0.05(+0.27%)
Feb 09, 2018 18.25 18.45 17.55 18.20 408,734 +0.15(+0.83%)
Feb 08, 2018 18.65 19.00 17.85 18.05 542,652 -0.65(-3.48%)
Feb 07, 2018 18.40 18.75 18.25 18.70 335,187 +0.30(+1.63%)
Feb 06, 2018 18.00 18.86 16.85 18.40 816,743 +0.40(+2.22%)
Feb 05, 2018 18.45 18.88 17.70 18.00 310,286 -0.55(-2.96%)
Feb 02, 2018 18.85 19.00 18.50 18.55 330,204 -0.35(-1.85%)
Feb 01, 2018 18.35 18.90 18.30 18.90 333,060 +0.55(+3.00%)
Jan 31, 2018 19.15 19.45 18.30 18.35 559,218 -0.65(-3.42%)
Jan 30, 2018 19.55 19.55 18.95 19.00 416,394 -0.65(-3.31%)
Jan 29, 2018 19.70 19.70 19.45 19.65 569,263 -0.15(-0.76%)
Jan 26, 2018 19.80 19.80 19.45 19.80 453,264 +0.05(+0.25%)
Jan 25, 2018 19.80 19.82 19.35 19.75 625,580 +0.15(+0.77%)
Jan 24, 2018 20.35 20.35 19.40 19.60 1,015,705 -0.60(-2.97%)
Jan 23, 2018 19.90 20.38 19.90 20.20 557,070 +0.20(+1.00%)
Jan 22, 2018 19.65 20.05 19.55 20.00 221,738 +0.40(+2.04%)
Jan 19, 2018 19.40 19.65 19.15 19.60 485,157 +0.25(+1.29%)
Jan 18, 2018 19.35 19.55 19.15 19.35 394,274 -0.05(-0.26%)
Jan 17, 2018 19.15 19.45 19.00 19.40 450,182 +0.25(+1.31%)
Jan 16, 2018 19.15 19.27 18.80 19.15 677,309 +0.20(+1.06%)
Jan 12, 2018 18.95 18.95 18.95 0 +0.45(+2.43%)
Jan 11, 2018 18.15 18.60 18.05 18.50 391,457 +0.50(+2.78%)
Jan 10, 2018 17.92 18.00 479,432 -0.15(-0.83%)
Jan 09, 2018 18.25 18.55 18.15 18.15 763,518 -0.10(-0.55%)
Jan 08, 2018 17.90 18.95 17.70 18.25 686,535 +0.95(+5.49%)
Jan 05, 2018 17.25 17.40 17.15 17.30 287,572 +0.10(+0.58%)
Jan 04, 2018 17.40 17.50 17.00 17.20 471,122 +0.00(+0.00%)
Jan 03, 2018 17.75 17.75 16.88 17.20 823,698 -0.55(-3.10%)
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.