Skip to main content

Nmi Holdings Inc (NQ: NMIH )

32.34 +0.23 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 21.00 21.75 20.80 20.90 740,562 -0.10(-0.48%)
Jul 30, 2018 20.75 21.40 20.65 21.00 641,429 +0.30(+1.45%)
Jul 27, 2018 20.60 21.05 20.40 20.70 568,100 +0.10(+0.49%)
Jul 26, 2018 19.75 20.85 19.48 20.60 588,759 +0.80(+4.04%)
Jul 25, 2018 19.75 20.00 19.37 19.80 327,968 +0.00(+0.00%)
Jul 24, 2018 19.95 20.15 19.60 19.80 301,259 -0.05(-0.25%)
Jul 23, 2018 19.40 19.85 19.40 19.85 415,256 +0.15(+0.76%)
Jul 20, 2018 19.50 20.10 19.50 19.70 376,014 +0.20(+1.03%)
Jul 19, 2018 18.85 19.85 18.85 19.50 838,341 +0.85(+4.56%)
Jul 18, 2018 17.75 18.73 17.70 18.65 524,292 +0.90(+5.07%)
Jul 17, 2018 17.45 17.85 17.45 17.75 367,111 +0.35(+2.01%)
Jul 16, 2018 16.55 17.55 16.50 17.40 456,467 +1.00(+6.10%)
Jul 13, 2018 16.15 16.40 438,634 +0.00(+0.00%)
Jul 12, 2018 16.75 16.75 16.25 16.40 288,137 -0.25(-1.50%)
Jul 11, 2018 16.75 16.95 16.43 16.65 354,267 -0.20(-1.19%)
Jul 10, 2018 17.45 17.45 16.80 16.85 283,556 -0.60(-3.44%)
Jul 09, 2018 17.05 17.50 17.00 17.45 331,102 +0.55(+3.25%)
Jul 06, 2018 16.75 17.15 16.70 16.90 255,200 +0.10(+0.60%)
Jul 05, 2018 16.90 16.48 16.80 298,681 +0.30(+1.82%)
Jul 03, 2018 16.50 16.50 16.50 0 +0.00(+0.00%)
Jul 02, 2018 16.15 16.50 16.15 16.50 210,957 +0.20(+1.23%)
Jun 29, 2018 16.45 16.80 16.15 16.30 385,826 +0.00(+0.00%)
Jun 28, 2018 16.15 16.40 16.07 16.30 256,865 +0.20(+1.24%)
Jun 27, 2018 16.40 16.40 16.10 16.10 260,773 -0.30(-1.83%)
Jun 26, 2018 16.40 16.70 15.95 16.40 379,837 +0.00(+0.00%)
Jun 25, 2018 17.00 17.30 16.40 16.40 408,361 -0.70(-4.09%)
Jun 22, 2018 17.15 17.30 16.90 17.10 1,735,280 -0.05(-0.29%)
Jun 21, 2018 17.50 17.62 17.10 17.15 366,924 -0.30(-1.72%)
Jun 20, 2018 17.45 17.60 17.25 17.45 243,899 +0.15(+0.87%)
Jun 19, 2018 17.52 17.15 17.30 290,381 -0.05(-0.29%)
Jun 18, 2018 17.20 17.45 17.20 17.35 349,098 +0.15(+0.87%)
Jun 15, 2018 17.40 17.15 17.20 604,760 -0.20(-1.15%)
Jun 14, 2018 17.60 17.60 17.25 17.40 338,503 -0.10(-0.57%)
Jun 13, 2018 17.65 17.75 17.35 17.50 422,180 -0.10(-0.57%)
Jun 12, 2018 17.55 17.95 17.48 17.60 365,737 +0.00(+0.00%)
Jun 11, 2018 17.95 18.25 17.55 17.60 498,349 -0.40(-2.22%)
Jun 08, 2018 17.70 18.10 17.65 18.00 461,724 +0.40(+2.27%)
Jun 07, 2018 17.90 18.07 17.55 17.60 335,627 -0.20(-1.12%)
Jun 06, 2018 17.20 18.00 17.20 17.80 873,204 +0.60(+3.49%)
Jun 05, 2018 17.00 17.25 16.80 17.20 361,024 +0.15(+0.88%)
Jun 04, 2018 16.90 17.07 16.82 17.05 291,113 +0.15(+0.89%)
Jun 01, 2018 16.80 17.10 16.50 16.90 358,692 +0.25(+1.50%)
May 31, 2018 17.20 17.20 16.55 16.65 384,680 -0.55(-3.20%)
May 30, 2018 17.25 17.50 17.15 17.20 443,552 +0.05(+0.29%)
May 29, 2018 16.90 17.20 16.61 17.15 355,136 +0.15(+0.88%)
May 25, 2018 17.00 17.00 17.00 0 -0.30(-1.73%)
May 24, 2018 17.15 17.32 16.60 17.30 326,079 +0.10(+0.58%)
May 23, 2018 17.25 17.30 17.05 17.20 302,891 -0.10(-0.58%)
May 22, 2018 17.40 17.40 17.10 17.30 325,193 +0.20(+1.17%)
May 21, 2018 17.20 17.25 16.77 17.10 269,381 +0.00(+0.00%)
May 18, 2018 17.05 17.10 16.85 17.10 281,715 +0.10(+0.59%)
May 17, 2018 16.70 17.05 16.65 17.00 396,908 +0.15(+0.89%)
May 16, 2018 16.45 17.15 16.30 16.85 416,330 +0.40(+2.43%)
May 15, 2018 16.10 16.60 16.10 16.45 424,535 +0.35(+2.17%)
May 14, 2018 16.10 16.50 15.97 16.10 623,435 -0.05(-0.31%)
May 11, 2018 16.35 16.35 15.05 16.15 266,132 -0.10(-0.62%)
May 10, 2018 16.35 16.38 16.00 16.25 263,614 -0.05(-0.31%)
May 09, 2018 16.45 16.45 15.95 16.30 306,353 -0.15(-0.91%)
May 08, 2018 16.45 16.55 16.00 16.45 515,498 +0.10(+0.61%)
May 07, 2018 16.40 16.65 16.20 16.35 500,227 -0.15(-0.91%)
May 04, 2018 15.85 16.65 15.60 16.50 754,992 +0.70(+4.43%)
May 03, 2018 15.35 16.00 14.66 15.80 538,848 +0.20(+1.28%)
May 02, 2018 15.35 16.90 15.07 15.60 1,263,284 +1.00(+6.85%)
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.