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 (%)
Sep 30, 2020 17.69 18.18 17.61 17.80 831,703 +0.26(+1.48%)
Sep 29, 2020 17.65 17.92 17.28 17.54 728,528 -0.26(-1.46%)
Sep 28, 2020 17.45 18.20 17.30 17.80 884,475 +0.74(+4.34%)
Sep 25, 2020 16.26 17.26 16.25 17.06 835,700 +0.61(+3.71%)
Sep 24, 2020 16.35 16.85 16.01 16.45 600,658 +0.04(+0.24%)
Sep 23, 2020 17.17 17.69 16.37 16.41 499,285 -0.70(-4.09%)
Sep 22, 2020 16.80 17.27 16.76 17.11 694,337 +0.43(+2.58%)
Sep 21, 2020 17.81 17.86 16.48 16.68 1,233,753 -1.54(-8.45%)
Sep 18, 2020 18.63 18.84 17.96 18.22 2,636,200 -0.32(-1.73%)
Sep 17, 2020 18.64 18.82 18.21 18.54 742,341 -0.53(-2.78%)
Sep 16, 2020 18.92 19.36 18.74 19.07 766,627 +0.27(+1.44%)
Sep 15, 2020 18.95 19.01 18.51 18.80 541,837 -0.03(-0.16%)
Sep 14, 2020 18.79 19.20 18.63 18.83 886,929 +0.07(+0.37%)
Sep 11, 2020 18.09 18.83 17.77 18.76 1,039,000 +0.74(+4.11%)
Sep 10, 2020 18.06 18.50 17.91 18.02 1,193,847 -0.15(-0.83%)
Sep 09, 2020 17.60 18.27 17.50 18.17 1,015,574 +0.75(+4.31%)
Sep 08, 2020 18.03 18.12 17.25 17.42 738,704 -0.77(-4.23%)
Sep 04, 2020 18.43 18.67 17.82 18.19 618,100 +0.12(+0.66%)
Sep 03, 2020 17.93 18.48 17.72 18.07 1,076,826 +0.14(+0.78%)
Sep 02, 2020 17.21 18.00 17.08 17.93 679,824 +0.64(+3.70%)
Sep 01, 2020 16.88 17.32 16.75 17.29 556,884 +0.14(+0.82%)
Aug 31, 2020 17.21 17.35 16.90 17.15 766,018 -0.15(-0.87%)
Aug 28, 2020 17.12 17.40 17.00 17.30 933,900 +0.36(+2.13%)
Aug 27, 2020 16.64 16.99 16.56 16.94 419,911 +0.41(+2.48%)
Aug 26, 2020 16.75 16.92 16.50 16.53 434,666 -0.32(-1.90%)
Aug 25, 2020 16.94 17.07 16.46 16.85 628,380 +0.09(+0.54%)
Aug 24, 2020 16.19 16.89 16.09 16.76 474,539 +0.67(+4.16%)
Aug 21, 2020 15.99 16.37 15.93 16.09 444,000 -0.01(-0.06%)
Aug 20, 2020 16.03 16.36 15.76 16.10 463,650 +0.08(+0.50%)
Aug 19, 2020 16.31 16.54 15.95 16.02 679,540 -0.36(-2.20%)
Aug 18, 2020 16.74 16.84 16.15 16.38 889,064 -0.36(-2.15%)
Aug 17, 2020 16.94 16.98 16.58 16.74 1,048,722 -0.23(-1.33%)
Aug 14, 2020 16.76 17.08 16.37 16.96 609,800 +0.36(+2.20%)
Aug 13, 2020 16.89 17.08 16.50 16.60 645,061 -0.59(-3.43%)
Aug 12, 2020 17.83 17.94 16.80 17.19 1,155,035 -0.27(-1.55%)
Aug 11, 2020 17.31 17.95 17.31 17.46 1,102,793 +0.51(+3.01%)
Aug 10, 2020 16.33 17.26 16.33 16.95 1,198,287 +0.78(+4.82%)
Aug 07, 2020 15.50 16.31 15.42 16.17 1,249,100 +0.45(+2.86%)
Aug 06, 2020 16.04 16.72 15.52 15.72 1,198,016 -0.28(-1.75%)
Aug 05, 2020 15.90 16.19 15.77 16.00 1,493,091 +0.43(+2.76%)
Aug 04, 2020 15.90 15.99 15.30 15.57 1,050,782 -0.31(-1.95%)
Aug 03, 2020 15.51 16.11 15.40 15.88 1,452,742 +0.36(+2.32%)
Jul 31, 2020 15.00 15.55 14.87 15.52 934,400 +0.37(+2.44%)
Jul 30, 2020 14.47 15.26 14.26 15.15 616,713 +0.32(+2.16%)
Jul 29, 2020 14.54 14.91 14.27 14.83 748,005 +0.45(+3.13%)
Jul 28, 2020 13.99 14.63 13.99 14.38 1,593,219 +0.38(+2.71%)
Jul 27, 2020 14.16 14.38 13.55 14.00 1,023,330 -0.34(-2.37%)
Jul 24, 2020 14.60 14.62 14.22 14.34 1,112,300 -0.28(-1.92%)
Jul 23, 2020 14.83 15.14 14.46 14.62 706,048 -0.18(-1.22%)
Jul 22, 2020 14.51 15.10 14.51 14.80 912,870 +0.11(+0.75%)
Jul 21, 2020 14.40 14.85 14.31 14.69 596,612 +0.38(+2.66%)
Jul 20, 2020 14.40 14.58 14.03 14.31 675,459 -0.05(-0.35%)
Jul 17, 2020 14.56 14.91 14.30 14.36 538,500 -0.20(-1.37%)
Jul 16, 2020 14.87 14.93 14.35 14.56 914,538 -0.63(-4.15%)
Jul 15, 2020 14.71 15.44 14.62 15.19 1,476,959 +1.32(+9.52%)
Jul 14, 2020 13.97 14.10 13.57 13.87 853,826 -0.28(-1.98%)
Jul 13, 2020 14.39 14.54 13.82 14.15 714,250 -0.16(-1.12%)
Jul 10, 2020 13.67 14.39 13.66 14.31 703,900 +0.54(+3.92%)
Jul 09, 2020 14.54 14.67 13.62 13.77 1,727,371 -0.90(-6.13%)
Jul 08, 2020 14.56 15.16 14.35 14.67 1,400,387 +0.21(+1.45%)
Jul 07, 2020 15.59 15.59 14.25 14.46 1,514,955 -1.38(-8.71%)
Jul 06, 2020 16.15 16.47 15.59 15.84 773,130 +0.14(+0.89%)
Jul 02, 2020 16.09 16.65 15.64 15.70 837,800 +0.10(+0.64%)
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.