Nmi Holdings Inc (NQ: NMIH )

20.03 USD -0.46 (-2.24%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 22.32 22.70 22.06 22.48 438,222 +0.04(+0.18%)
Jun 29, 2021 23.23 23.45 22.44 22.44 701,958 -0.74(-3.19%)
Jun 28, 2021 23.75 23.80 22.81 23.18 602,302 -0.25(-1.07%)
Jun 25, 2021 23.25 23.66 23.11 23.43 936,505 +0.37(+1.60%)
Jun 24, 2021 23.04 23.16 22.60 23.06 523,293 +0.16(+0.70%)
Jun 23, 2021 22.92 23.23 22.82 22.90 332,892 -0.12(-0.52%)
Jun 22, 2021 22.85 23.16 22.36 23.02 413,103 +0.05(+0.22%)
Jun 21, 2021 22.94 23.51 22.92 22.97 809,984 +0.30(+1.32%)
Jun 18, 2021 23.85 24.05 22.47 22.67 1,465,538 -1.59(-6.55%)
Jun 17, 2021 25.07 25.07 24.01 24.26 435,545 -0.56(-2.26%)
Jun 16, 2021 25.47 25.47 24.61 24.82 553,441 -0.69(-2.70%)
Jun 15, 2021 25.10 25.87 24.80 25.51 662,968 +0.49(+1.96%)
Jun 14, 2021 24.91 25.23 24.86 25.02 524,139 +0.23(+0.93%)
Jun 11, 2021 24.53 24.87 24.44 24.79 550,724 +0.50(+2.06%)
Jun 10, 2021 25.50 25.50 24.25 24.29 552,057 -1.10(-4.33%)
Jun 09, 2021 25.26 25.43 25.07 25.39 537,627 +0.17(+0.67%)
Jun 08, 2021 24.67 25.28 24.59 25.22 397,984 +0.52(+2.11%)
Jun 07, 2021 24.05 24.83 23.96 24.70 572,979 +0.65(+2.70%)
Jun 04, 2021 23.84 24.16 23.54 24.05 423,073 +0.21(+0.88%)
Jun 03, 2021 23.81 24.28 23.39 23.84 608,852 -0.08(-0.33%)
Jun 02, 2021 24.27 24.60 23.83 23.92 582,207 -0.24(-0.99%)
Jun 01, 2021 24.26 24.53 23.86 24.16 679,564 -0.03(-0.12%)
May 28, 2021 24.40 24.54 23.92 24.19 392,952 -0.18(-0.74%)
May 27, 2021 24.17 24.66 24.17 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 23.92 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%)
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.