Nmi Holdings Inc (NQ: NMIH )

24.27 USD -0.07 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 22.57 22.79 22.29 22.57 317,215 +0.11(+0.49%)
Aug 30, 2021 23.05 23.07 22.43 22.46 299,733 -0.52(-2.26%)
Aug 27, 2021 22.36 23.00 22.36 22.98 401,611 +0.74(+3.33%)
Aug 26, 2021 22.59 22.78 22.19 22.24 280,976 -0.37(-1.64%)
Aug 25, 2021 22.58 22.80 22.37 22.61 324,725 +0.16(+0.71%)
Aug 24, 2021 22.22 22.60 22.09 22.45 259,334 +0.26(+1.17%)
Aug 23, 2021 22.53 22.75 21.84 22.19 279,313 -0.20(-0.89%)
Aug 20, 2021 21.80 22.40 21.62 22.39 394,375 +0.45(+2.05%)
Aug 19, 2021 22.42 22.63 21.78 21.94 641,198 -0.78(-3.43%)
Aug 18, 2021 22.10 23.12 21.87 22.72 341,631 +0.62(+2.81%)
Aug 17, 2021 22.47 22.47 22.08 22.10 536,958 -0.54(-2.39%)
Aug 16, 2021 22.65 22.75 22.24 22.64 186,426 -0.09(-0.40%)
Aug 13, 2021 22.77 22.86 22.57 22.73 167,570 -0.08(-0.35%)
Aug 12, 2021 23.02 23.02 22.44 22.81 195,772 -0.10(-0.44%)
Aug 11, 2021 22.67 23.11 22.44 22.91 238,745 +0.23(+1.01%)
Aug 10, 2021 22.08 22.71 22.08 22.68 269,578 +0.51(+2.30%)
Aug 09, 2021 22.46 22.61 22.16 22.17 143,576 -0.36(-1.60%)
Aug 06, 2021 22.21 22.66 21.84 22.53 208,419 +0.67(+3.06%)
Aug 05, 2021 21.60 22.08 21.46 21.86 297,476 +0.47(+2.20%)
Aug 04, 2021 21.98 22.04 21.34 21.39 340,402 -0.51(-2.33%)
Aug 03, 2021 21.81 22.18 21.44 21.90 389,393 +0.06(+0.27%)
Aug 02, 2021 22.08 22.65 21.78 21.84 266,681 -0.18(-0.82%)
Jul 30, 2021 21.73 22.30 21.66 22.02 715,623 +0.11(+0.50%)
Jul 29, 2021 21.55 22.10 21.55 21.91 227,570 +0.37(+1.72%)
Jul 28, 2021 21.29 21.77 20.98 21.54 173,872 +0.42(+1.99%)
Jul 27, 2021 21.23 21.34 20.86 21.12 227,674 -0.43(-2.00%)
Jul 26, 2021 21.00 21.67 20.93 21.55 983,221 +0.51(+2.42%)
Jul 23, 2021 20.91 21.05 20.75 21.04 254,639 +0.24(+1.15%)
Jul 22, 2021 21.14 21.29 20.40 20.80 241,187 -0.47(-2.21%)
Jul 21, 2021 20.84 21.36 20.84 21.27 300,368 +0.63(+3.05%)
Jul 20, 2021 20.39 20.91 20.19 20.64 539,682 +0.36(+1.78%)
Jul 19, 2021 20.93 21.05 20.14 20.28 639,065 -1.13(-5.28%)
Jul 16, 2021 21.25 21.63 21.07 21.41 420,787 +0.03(+0.14%)
Jul 15, 2021 21.10 21.50 21.06 21.38 216,480 +0.10(+0.47%)
Jul 14, 2021 21.57 21.78 21.14 21.28 203,052 -0.12(-0.56%)
Jul 13, 2021 21.78 21.81 21.25 21.40 323,197 -0.43(-1.97%)
Jul 12, 2021 21.30 21.91 21.20 21.83 260,054 +0.34(+1.58%)
Jul 09, 2021 21.50 22.02 21.38 21.49 322,452 +0.46(+2.19%)
Jul 08, 2021 21.10 21.55 20.87 21.03 339,895 -0.50(-2.32%)
Jul 07, 2021 21.74 21.99 21.39 21.53 285,424 -0.26(-1.19%)
Jul 06, 2021 22.30 22.33 21.43 21.79 384,617 -0.52(-2.33%)
Jul 02, 2021 22.65 22.67 22.30 22.31 272,797 -0.41(-1.80%)
Jul 01, 2021 22.53 22.80 22.50 22.72 388,213 +0.24(+1.07%)
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%)
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.