Nmi Holdings Inc (NQ: NMIH )

16.66 -0.21 (-1.24%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.40 24.54 23.92 24.19 392,952 -0.18(-0.74%)
May 27, 2021 24.17 24.66 24.16 24.37 501,851 +0.18(+0.74%)
May 26, 2021 23.47 24.35 23.44 24.19 654,172 +0.80(+3.42%)
May 25, 2021 23.84 24.08 23.34 23.39 581,695 -0.28(-1.18%)
May 24, 2021 23.81 23.91 23.33 23.67 402,637 -0.19(-0.80%)
May 21, 2021 24.18 24.44 23.81 23.86 392,603 +0.02(+0.08%)
May 20, 2021 23.59 23.91 23.36 23.84 318,301 +0.21(+0.89%)
May 19, 2021 23.78 23.94 23.35 23.63 713,259 -0.61(-2.52%)
May 18, 2021 23.74 24.43 23.39 24.24 718,005 +0.62(+2.62%)
May 17, 2021 23.36 23.68 23.15 23.62 351,027 -0.03(-0.13%)
May 14, 2021 23.53 23.76 23.24 23.65 541,263 +0.26(+1.11%)
May 13, 2021 22.54 23.53 22.54 23.39 638,305 +0.91(+4.05%)
May 12, 2021 23.04 23.24 22.38 22.48 713,172 -0.58(-2.52%)
May 11, 2021 22.82 23.39 22.79 23.06 417,660 -0.35(-1.50%)
May 10, 2021 23.95 24.05 23.38 23.41 677,486 -0.49(-2.05%)
May 07, 2021 23.39 24.21 23.39 23.90 1,173,856 +0.39(+1.66%)
May 06, 2021 25.00 25.16 23.23 23.51 1,931,011 -1.54(-6.15%)
May 05, 2021 26.51 26.82 24.82 25.05 1,417,833 -1.50(-5.65%)
May 04, 2021 26.07 26.62 25.89 26.55 678,176 +0.50(+1.92%)
May 03, 2021 26.00 26.24 25.66 26.05 979,694 +0.21(+0.81%)
Apr 30, 2021 25.91 26.12 25.78 25.84 904,200 -0.26(-1.00%)
Apr 29, 2021 25.65 26.14 25.65 26.10 682,915 +0.65(+2.55%)
Apr 28, 2021 24.83 25.47 24.66 25.45 577,615 +0.68(+2.75%)
Apr 27, 2021 24.66 24.89 24.43 24.77 445,034 +0.23(+0.94%)
Apr 26, 2021 24.05 24.78 24.05 24.54 492,751 +0.56(+2.34%)
Apr 23, 2021 23.59 24.27 23.50 23.98 606,600 +0.48(+2.04%)
Apr 22, 2021 23.40 23.78 23.25 23.50 546,581 +0.13(+0.56%)
Apr 21, 2021 22.50 23.41 22.50 23.37 439,605 +0.45(+1.96%)
Apr 20, 2021 23.26 23.50 22.69 22.92 463,760 -0.44(-1.88%)
Apr 19, 2021 23.03 23.38 22.92 23.36 376,902 +0.23(+0.99%)
Apr 16, 2021 22.85 23.23 22.78 23.13 525,600 +0.24(+1.05%)
Apr 15, 2021 22.94 22.94 22.45 22.89 276,644 +0.14(+0.62%)
Apr 14, 2021 22.51 23.00 22.51 22.75 407,348 +0.17(+0.75%)
Apr 13, 2021 22.74 22.88 22.53 22.58 429,575 -0.15(-0.66%)
Apr 12, 2021 23.19 23.37 22.72 22.73 412,135 -0.44(-1.90%)
Apr 09, 2021 23.50 23.50 23.02 23.17 312,900 -0.33(-1.40%)
Apr 08, 2021 23.34 23.51 23.12 23.50 642,574 +0.25(+1.08%)
Apr 07, 2021 22.72 23.32 22.54 23.25 572,180 +0.53(+2.33%)
Apr 06, 2021 23.48 23.68 22.71 22.72 1,139,729 -0.81(-3.44%)
Apr 05, 2021 23.44 23.73 23.08 23.53 396,935 +0.33(+1.42%)
Apr 01, 2021 23.66 23.83 22.93 23.20 545,500 -0.44(-1.86%)
Mar 31, 2021 23.11 23.97 23.11 23.64 781,474 +0.47(+2.03%)
Mar 30, 2021 22.95 23.28 22.50 23.17 1,678,304 +0.48(+2.12%)
Mar 29, 2021 22.68 23.10 22.28 22.69 768,551 -0.35(-1.52%)
Mar 26, 2021 23.17 23.27 22.55 23.04 610,200 +0.15(+0.66%)
Mar 25, 2021 22.37 23.07 21.62 22.89 875,939 +0.37(+1.64%)
Mar 24, 2021 23.37 23.83 22.50 22.52 702,674 -0.46(-2.00%)
Mar 23, 2021 23.52 23.78 22.76 22.98 831,032 -0.65(-2.75%)
Mar 22, 2021 23.97 24.17 23.28 23.63 657,151 -0.52(-2.15%)
Mar 19, 2021 24.84 24.84 23.63 24.15 1,266,700 -0.75(-3.01%)
Mar 18, 2021 25.32 26.13 24.86 24.90 838,349 -0.34(-1.35%)
Mar 17, 2021 24.57 25.26 24.57 25.24 772,733 +0.66(+2.69%)
Mar 16, 2021 24.65 24.86 24.15 24.58 766,971 -0.31(-1.25%)
Mar 15, 2021 24.72 24.94 24.20 24.89 848,954 +0.25(+1.01%)
Mar 12, 2021 24.85 25.23 24.52 24.64 792,100 +0.00(+0.00%)
Mar 11, 2021 24.69 24.72 24.01 24.64 804,753 +0.23(+0.94%)
Mar 10, 2021 24.10 24.88 23.69 24.41 1,072,650 +0.43(+1.79%)
Mar 09, 2021 23.31 24.43 23.05 23.98 1,062,546 +0.89(+3.85%)
Mar 08, 2021 23.27 23.67 22.99 23.09 806,381 +0.05(+0.22%)
Mar 05, 2021 23.78 23.78 21.89 23.04 1,180,700 -0.18(-0.78%)
Mar 04, 2021 23.86 24.37 23.02 23.22 808,644 -0.71(-2.97%)
Mar 03, 2021 23.85 24.54 23.67 23.93 1,131,591 +0.07(+0.29%)
Mar 02, 2021 24.14 24.60 23.83 23.86 1,189,423 -0.28(-1.16%)
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.