Nmi Holdings Inc (NQ: NMIH )

24.64 USD -0.29 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.53 27.53 26.59 27.26 559,600 -0.63(-2.26%)
May 30, 2019 28.15 28.62 27.68 27.89 496,184 -0.19(-0.68%)
May 29, 2019 27.91 28.27 27.79 28.08 341,790 +0.04(+0.14%)
May 28, 2019 27.75 28.26 27.73 28.04 346,200 +0.21(+0.75%)
May 24, 2019 27.74 28.08 27.62 27.83 266,400 +0.29(+1.05%)
May 23, 2019 27.99 28.20 27.40 27.54 374,969 -0.68(-2.41%)
May 22, 2019 28.23 28.46 28.07 28.22 274,153 -0.02(-0.07%)
May 21, 2019 27.92 28.55 27.92 28.24 379,506 +0.49(+1.77%)
May 20, 2019 27.00 27.82 26.75 27.75 266,279 +0.51(+1.87%)
May 17, 2019 27.01 27.32 26.89 27.24 315,600 +0.02(+0.07%)
May 16, 2019 27.02 27.42 27.02 27.22 266,063 +0.31(+1.15%)
May 15, 2019 26.30 27.06 26.24 26.91 386,928 +0.27(+1.01%)
May 14, 2019 26.07 26.82 25.75 26.64 252,563 +0.72(+2.78%)
May 13, 2019 26.88 26.91 25.88 25.92 468,015 -1.52(-5.54%)
May 10, 2019 27.46 27.59 26.99 27.44 244,500 -0.12(-0.44%)
May 09, 2019 27.06 27.63 26.68 27.56 348,951 +0.28(+1.03%)
May 08, 2019 27.43 27.55 27.10 27.28 226,355 -0.15(-0.55%)
May 07, 2019 27.89 28.09 27.09 27.43 397,173 -0.71(-2.52%)
May 06, 2019 26.86 28.39 26.59 28.14 551,031 +0.74(+2.70%)
May 03, 2019 28.13 28.18 26.98 27.40 728,000 -0.68(-2.42%)
May 02, 2019 28.85 28.85 27.78 28.08 391,485 +0.24(+0.86%)
May 01, 2019 28.32 28.53 27.81 27.84 551,512 -0.24(-0.85%)
Apr 30, 2019 28.12 28.23 27.80 28.08 362,668 +0.04(+0.14%)
Apr 29, 2019 28.29 28.41 27.98 28.04 604,447 -0.10(-0.36%)
Apr 26, 2019 28.10 28.59 27.89 28.14 401,100 +0.17(+0.61%)
Apr 25, 2019 27.66 28.02 27.40 27.97 207,113 +0.26(+0.94%)
Apr 24, 2019 27.36 27.96 27.29 27.71 427,541 +0.38(+1.39%)
Apr 23, 2019 27.02 27.46 26.94 27.33 455,521 +0.51(+1.90%)
Apr 22, 2019 26.40 26.90 26.23 26.82 366,918 +0.33(+1.25%)
Apr 18, 2019 27.23 27.31 26.43 26.49 406,900 -0.59(-2.18%)
Apr 17, 2019 27.37 27.40 27.01 27.08 233,666 -0.26(-0.95%)
Apr 16, 2019 27.13 27.49 26.96 27.34 389,866 +0.35(+1.30%)
Apr 15, 2019 27.06 27.27 26.76 26.99 295,999 +0.03(+0.11%)
Apr 12, 2019 26.78 27.20 26.31 26.96 686,900 -0.05(-0.19%)
Apr 11, 2019 27.08 27.45 26.88 27.01 603,964 +0.01(+0.04%)
Apr 10, 2019 26.75 27.17 26.62 27.00 1,142,703 +0.45(+1.69%)
Apr 09, 2019 27.47 27.81 26.46 26.55 1,256,244 -1.08(-3.91%)
Apr 08, 2019 26.91 27.65 26.85 27.63 294,272 +0.71(+2.64%)
Apr 05, 2019 26.65 27.00 26.48 26.92 395,100 +0.28(+1.05%)
Apr 04, 2019 26.25 26.76 26.05 26.64 501,589 +0.44(+1.68%)
Apr 03, 2019 27.23 27.35 26.06 26.20 448,635 -0.85(-3.14%)
Apr 02, 2019 26.66 27.12 26.56 27.05 558,315 +0.37(+1.39%)
Apr 01, 2019 26.07 26.83 26.05 26.68 422,908 +0.81(+3.13%)
Mar 29, 2019 26.45 26.56 25.67 25.87 545,800 -0.36(-1.37%)
Mar 28, 2019 25.53 26.26 25.52 26.23 280,053 +0.71(+2.78%)
Mar 27, 2019 25.51 25.67 25.00 25.52 236,611 -0.07(-0.27%)
Mar 26, 2019 25.24 25.64 24.27 25.59 333,597 +0.49(+1.95%)
Mar 25, 2019 25.30 25.36 24.61 25.10 451,906 -0.20(-0.79%)
Mar 22, 2019 26.31 26.31 25.25 25.30 468,000 -1.17(-4.42%)
Mar 21, 2019 25.54 26.50 25.39 26.47 588,459 +0.58(+2.24%)
Mar 20, 2019 25.92 26.24 25.62 25.89 386,449 -0.04(-0.15%)
Mar 19, 2019 26.31 26.53 25.91 25.93 319,984 -0.26(-0.99%)
Mar 18, 2019 25.78 26.48 25.78 26.19 512,397 +0.46(+1.79%)
Mar 15, 2019 25.84 26.11 25.66 25.73 807,200 -0.20(-0.77%)
Mar 14, 2019 26.14 26.24 25.82 25.93 263,407 -0.22(-0.84%)
Mar 13, 2019 26.05 26.28 25.79 26.15 320,133 +0.24(+0.93%)
Mar 12, 2019 25.50 26.19 25.50 25.91 780,499 +0.43(+1.69%)
Mar 11, 2019 24.80 25.51 24.68 25.48 633,742 +0.74(+2.99%)
Mar 08, 2019 24.48 24.81 24.02 24.74 731,900 +0.01(+0.04%)
Mar 07, 2019 24.82 24.92 24.47 24.73 418,683 -0.06(-0.24%)
Mar 06, 2019 24.59 24.98 24.53 24.79 652,345 +0.26(+1.06%)
Mar 05, 2019 24.29 24.67 24.14 24.53 290,160 +0.20(+0.82%)
Mar 04, 2019 24.37 24.55 24.25 24.33 296,895 -0.09(-0.37%)
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.