Skip to main content

Nmi Holdings Inc (NQ: NMIH )

32.28 +0.17 (+0.53%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 11.50 11.50 11.30 11.45 374,789 +0.00(+0.00%)
Jun 29, 2017 11.35 11.65 11.20 11.45 374,825 +0.20(+1.78%)
Jun 28, 2017 11.20 11.47 11.20 11.25 350,975 +0.15(+1.35%)
Jun 27, 2017 11.00 11.24 10.95 11.10 271,896 +0.15(+1.37%)
Jun 26, 2017 10.90 11.18 10.90 10.95 157,983 +0.00(+0.00%)
Jun 23, 2017 11.00 11.03 10.90 10.95 1,068,172 +0.05(+0.46%)
Jun 22, 2017 10.85 10.97 10.80 10.90 300,992 +0.10(+0.93%)
Jun 21, 2017 10.95 11.05 10.78 10.80 386,832 -0.05(-0.46%)
Jun 20, 2017 11.00 11.25 10.80 10.85 457,393 -0.25(-2.25%)
Jun 19, 2017 11.00 11.25 11.00 11.10 249,749 +0.15(+1.37%)
Jun 16, 2017 11.00 11.20 10.87 10.95 527,214 +0.00(+0.00%)
Jun 15, 2017 11.00 11.10 10.90 10.95 247,165 -0.15(-1.35%)
Jun 14, 2017 11.15 11.15 10.95 11.10 327,541 -0.10(-0.89%)
Jun 13, 2017 11.05 11.30 10.95 11.20 229,166 +0.15(+1.36%)
Jun 12, 2017 11.10 11.18 10.85 11.05 263,015 -0.10(-0.90%)
Jun 09, 2017 11.00 11.35 10.97 11.15 473,519 +0.15(+1.36%)
Jun 08, 2017 10.65 11.15 10.60 11.00 430,795 +0.30(+2.80%)
Jun 07, 2017 10.50 10.75 10.45 10.70 393,344 +0.20(+1.90%)
Jun 06, 2017 10.55 10.60 10.40 10.50 263,335 -0.05(-0.47%)
Jun 05, 2017 10.70 10.75 10.45 10.55 363,798 -0.20(-1.86%)
Jun 02, 2017 10.65 10.90 10.57 10.75 260,709 +0.10(+0.94%)
Jun 01, 2017 10.45 10.68 10.35 10.65 264,665 +0.25(+2.40%)
May 31, 2017 10.50 10.70 10.20 10.40 475,255 -0.10(-0.95%)
May 30, 2017 10.75 10.80 10.45 10.50 285,557 -0.25(-2.33%)
May 26, 2017 10.55 10.80 10.41 10.75 207,935 +0.25(+2.38%)
May 25, 2017 10.60 10.65 10.50 10.50 369,898 -0.10(-0.94%)
May 24, 2017 10.60 10.65 10.50 10.60 233,371 +0.05(+0.47%)
May 23, 2017 10.60 10.70 10.35 10.55 227,824 +0.00(+0.00%)
May 22, 2017 10.45 10.65 10.36 10.55 271,888 +0.05(+0.48%)
May 19, 2017 10.75 10.85 10.45 10.50 290,871 -0.25(-2.33%)
May 18, 2017 10.50 10.85 10.45 10.75 404,616 +0.20(+1.90%)
May 17, 2017 10.70 10.75 10.50 10.55 383,854 -0.35(-3.21%)
May 16, 2017 11.00 11.00 10.80 10.90 243,110 -0.05(-0.46%)
May 15, 2017 10.85 11.03 10.85 10.95 228,005 +0.10(+0.92%)
May 12, 2017 11.00 11.05 10.78 10.85 314,871 -0.20(-1.81%)
May 11, 2017 10.80 11.05 10.75 11.05 376,542 +0.25(+2.31%)
May 10, 2017 10.90 10.90 10.47 10.80 745,306 -0.15(-1.37%)
May 09, 2017 10.80 11.03 10.65 10.95 816,833 +0.15(+1.39%)
May 08, 2017 11.05 11.05 10.65 10.80 1,252,730 -0.30(-2.70%)
May 05, 2017 11.50 11.50 10.46 11.10 1,708,871 -0.40(-3.48%)
May 04, 2017 11.65 11.70 11.25 11.50 689,339 -0.15(-1.29%)
May 03, 2017 11.70 11.95 11.60 11.65 583,171 -0.15(-1.27%)
May 02, 2017 11.30 12.00 11.30 11.80 666,990 +0.50(+4.42%)
May 01, 2017 11.70 11.79 11.25 11.30 717,547 -0.30(-2.59%)
Apr 28, 2017 11.75 11.75 11.45 11.60 496,629 -0.15(-1.28%)
Apr 27, 2017 12.35 12.49 11.80 11.75 547,690 -0.60(-4.86%)
Apr 26, 2017 12.20 12.50 12.20 12.35 603,305 +0.15(+1.23%)
Apr 25, 2017 12.20 12.28 12.07 12.20 304,934 +0.15(+1.24%)
Apr 24, 2017 12.15 12.35 11.95 12.05 271,503 +0.10(+0.84%)
Apr 21, 2017 12.15 12.20 11.78 11.95 363,898 -0.20(-1.65%)
Apr 20, 2017 12.20 12.33 12.03 12.15 244,972 -0.05(-0.41%)
Apr 19, 2017 12.30 12.40 12.15 12.20 387,775 -0.10(-0.81%)
Apr 18, 2017 12.25 12.35 12.07 12.30 325,921 +0.00(+0.00%)
Apr 17, 2017 12.30 12.32 12.10 12.30 390,149 +0.10(+0.82%)
Apr 13, 2017 12.35 12.45 12.18 12.20 200,853 -0.25(-2.01%)
Apr 12, 2017 12.45 12.55 12.30 12.45 267,278 +0.00(+0.00%)
Apr 11, 2017 12.20 12.50 12.10 12.45 394,812 +0.25(+2.05%)
Apr 10, 2017 12.00 12.25 11.70 12.20 682,743 +0.65(+5.63%)
Apr 07, 2017 11.45 11.65 11.35 11.55 171,360 +0.05(+0.43%)
Apr 06, 2017 11.30 11.55 11.20 11.50 328,445 +0.20(+1.77%)
Apr 05, 2017 11.50 11.60 11.25 11.30 342,241 -0.15(-1.31%)
Apr 04, 2017 11.25 11.50 11.25 11.45 443,237 +0.20(+1.78%)
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.