Nmi Holdings Inc (NQ: NMIH )

20.70 +0.33 (+1.62%)
Streaming Delayed Price Updated: 11:29 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 10.75 10.95 10.70 10.85 348,633 +0.20(+1.88%)
Aug 30, 2017 10.85 10.95 10.65 10.65 452,941 -0.15(-1.39%)
Aug 29, 2017 10.85 11.10 10.56 10.80 684,157 -0.05(-0.46%)
Aug 28, 2017 11.45 11.45 10.85 10.85 499,394 -0.60(-5.24%)
Aug 25, 2017 11.45 11.55 11.37 11.45 173,449 +0.00(+0.00%)
Aug 24, 2017 11.70 11.75 11.40 11.45 220,884 -0.30(-2.55%)
Aug 23, 2017 11.40 11.75 11.40 11.75 325,956 +0.20(+1.73%)
Aug 22, 2017 11.25 11.55 11.20 11.55 386,587 +0.30(+2.67%)
Aug 21, 2017 11.25 11.45 11.22 11.25 124,311 -0.10(-0.88%)
Aug 18, 2017 11.35 11.60 10.95 11.35 371,692 -0.10(-0.87%)
Aug 17, 2017 11.60 11.75 11.43 11.45 269,140 -0.15(-1.29%)
Aug 16, 2017 11.60 11.70 11.55 11.60 231,727 +0.00(+0.00%)
Aug 15, 2017 11.90 11.95 11.60 11.60 209,782 -0.25(-2.11%)
Aug 14, 2017 11.65 11.93 11.65 11.85 322,234 +0.30(+2.60%)
Aug 11, 2017 11.85 11.95 11.55 11.55 253,393 -0.30(-2.53%)
Aug 10, 2017 12.00 12.05 11.78 11.85 342,238 -0.20(-1.66%)
Aug 09, 2017 12.25 12.30 11.90 12.05 395,370 -0.35(-2.82%)
Aug 08, 2017 12.25 12.40 11.90 12.40 748,796 -0.05(-0.40%)
Aug 07, 2017 12.00 12.68 11.90 12.45 1,609,366 +0.45(+3.75%)
Aug 04, 2017 11.80 12.00 11.80 12.00 410,245 +0.25(+2.13%)
Aug 03, 2017 11.85 11.95 11.65 11.75 265,708 -0.05(-0.42%)
Aug 02, 2017 11.70 12.01 11.50 11.80 428,084 +0.00(+0.00%)
Aug 01, 2017 11.85 12.00 11.75 11.80 449,439 +0.00(+0.00%)
Jul 31, 2017 11.60 11.90 11.45 11.80 406,298 +0.25(+2.16%)
Jul 28, 2017 11.65 11.70 11.55 11.55 206,774 -0.15(-1.28%)
Jul 27, 2017 11.55 11.75 11.53 11.70 351,168 +0.20(+1.74%)
Jul 26, 2017 11.65 11.72 11.37 11.50 207,410 -0.15(-1.29%)
Jul 25, 2017 11.70 11.95 11.65 11.65 201,350 +0.00(+0.00%)
Jul 24, 2017 11.70 11.80 11.57 11.65 335,117 +0.00(+0.00%)
Jul 21, 2017 11.80 11.80 11.42 11.65 293,595 -0.05(-0.43%)
Jul 20, 2017 11.70 11.75 11.60 11.70 168,006 +0.00(+0.00%)
Jul 19, 2017 11.80 11.85 11.65 11.70 179,748 +0.00(+0.00%)
Jul 18, 2017 11.75 11.90 11.70 11.70 341,239 -0.15(-1.27%)
Jul 17, 2017 11.65 11.88 11.40 11.85 554,438 -0.35(-2.87%)
Jul 14, 2017 11.80 12.25 11.80 12.20 289,075 +0.25(+2.09%)
Jul 13, 2017 11.80 12.05 11.80 11.95 233,858 +0.10(+0.84%)
Jul 12, 2017 11.80 12.05 11.75 11.85 301,256 +0.10(+0.85%)
Jul 11, 2017 11.95 12.05 11.70 11.75 632,055 -0.25(-2.08%)
Jul 10, 2017 12.15 12.25 12.00 12.00 318,386 -0.15(-1.23%)
Jul 07, 2017 12.05 12.18 11.80 12.15 351,223 +0.15(+1.25%)
Jul 06, 2017 12.00 12.10 11.70 12.00 705,158 +0.30(+2.56%)
Jul 05, 2017 11.80 11.90 11.65 11.70 324,358 -0.10(-0.85%)
Jul 03, 2017 11.45 11.85 11.45 11.80 346,704 +0.35(+3.06%)
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%)
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.