Nmi Holdings Inc (NQ: NMIH )

20.03 USD UNCHANGED
Streaming Delayed Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.510 8.730 8.350 8.650 1,524,538 +0.30(+3.59%)
Sep 29, 2014 8.370 8.450 8.250 8.350 273,154 -0.05(-0.60%)
Sep 26, 2014 8.660 8.740 8.170 8.400 1,491,076 -0.26(-3.00%)
Sep 25, 2014 8.680 8.740 8.510 8.660 332,847 -0.03(-0.35%)
Sep 24, 2014 8.630 8.740 8.590 8.690 121,774 +0.09(+1.05%)
Sep 23, 2014 8.630 8.870 8.520 8.600 433,873 -0.03(-0.35%)
Sep 22, 2014 9.020 9.290 8.570 8.630 603,284 -0.43(-4.75%)
Sep 19, 2014 9.410 9.590 8.800 9.060 591,740 -0.34(-3.62%)
Sep 18, 2014 9.280 9.485 9.160 9.400 238,475 +0.16(+1.73%)
Sep 17, 2014 8.970 9.280 8.970 9.240 97,844 +0.24(+2.67%)
Sep 16, 2014 9.170 9.230 8.957 9.000 104,222 -0.18(-1.96%)
Sep 15, 2014 9.290 9.290 9.150 9.180 87,901 -0.10(-1.08%)
Sep 12, 2014 9.450 9.530 9.260 9.280 129,876 -0.15(-1.59%)
Sep 11, 2014 9.420 9.530 9.380 9.430 215,013 -0.02(-0.21%)
Sep 10, 2014 9.420 9.480 9.380 9.450 116,650 +0.04(+0.43%)
Sep 09, 2014 9.460 9.610 9.230 9.410 160,351 -0.08(-0.84%)
Sep 08, 2014 9.140 9.610 9.140 9.490 197,423 +0.32(+3.49%)
Sep 05, 2014 9.170 9.260 9.100 9.170 249,242 -0.05(-0.54%)
Sep 04, 2014 9.430 9.430 9.185 9.220 241,739 -0.20(-2.12%)
Sep 03, 2014 9.770 9.770 9.370 9.420 154,093 -0.31(-3.19%)
Sep 02, 2014 9.720 10.00 9.720 9.730 210,890 +0.05(+0.52%)
Aug 29, 2014 9.670 9.680 9.680 9.680 56,800 +0.01(+0.10%)
Aug 28, 2014 9.730 9.810 9.603 9.670 60,791 -0.09(-0.92%)
Aug 27, 2014 9.900 10.20 9.710 9.760 80,944 -0.14(-1.41%)
Aug 26, 2014 9.620 9.910 9.600 9.900 133,577 +0.28(+2.91%)
Aug 25, 2014 9.750 9.750 9.580 9.620 66,852 -0.12(-1.23%)
Aug 22, 2014 9.820 9.820 9.700 9.740 80,028 -0.06(-0.61%)
Aug 21, 2014 9.890 9.945 9.720 9.800 100,581 -0.11(-1.11%)
Aug 20, 2014 9.860 9.980 9.800 9.910 90,412 +0.05(+0.51%)
Aug 19, 2014 9.840 9.990 9.810 9.860 83,480 +0.01(+0.10%)
Aug 18, 2014 9.800 10.01 9.790 9.850 135,272 +0.02(+0.20%)
Aug 15, 2014 9.970 9.980 9.530 9.830 264,565 -0.07(-0.71%)
Aug 14, 2014 9.940 10.01 9.880 9.900 377,387 -0.03(-0.30%)
Aug 13, 2014 10.05 10.12 9.910 9.930 124,367 -0.12(-1.19%)
Aug 12, 2014 10.14 10.25 9.940 10.05 181,869 -0.14(-1.37%)
Aug 11, 2014 10.20 10.27 10.05 10.19 77,504 +0.06(+0.59%)
Aug 08, 2014 10.18 10.42 9.905 10.13 172,517 -0.10(-0.98%)
Aug 07, 2014 10.11 10.27 9.910 10.23 169,607 +0.11(+1.09%)
Aug 06, 2014 9.920 10.18 9.770 10.12 184,523 +0.16(+1.61%)
Aug 05, 2014 10.00 10.11 9.870 9.960 124,362 -0.09(-0.90%)
Aug 04, 2014 9.820 10.07 9.720 10.05 192,482 +0.23(+2.34%)
Aug 01, 2014 10.02 10.11 9.800 9.820 91,504 -0.17(-1.70%)
Jul 31, 2014 10.13 10.18 9.850 9.990 187,676 -0.21(-2.06%)
Jul 30, 2014 10.16 10.22 9.970 10.20 110,331 +0.06(+0.59%)
Jul 29, 2014 10.04 10.23 10.02 10.14 60,336 +0.12(+1.20%)
Jul 28, 2014 10.13 10.19 10.00 10.02 1,418,600 -0.10(-0.99%)
Jul 25, 2014 10.07 10.14 10.00 10.12 186,419 -0.03(-0.30%)
Jul 24, 2014 10.19 10.23 10.10 10.15 183,908 +0.01(+0.10%)
Jul 23, 2014 10.06 10.20 10.06 10.14 105,466 +0.07(+0.70%)
Jul 22, 2014 10.10 10.14 9.995 10.07 78,771 +0.00(+0.00%)
Jul 21, 2014 10.20 10.35 10.01 10.07 121,544 -0.17(-1.66%)
Jul 18, 2014 10.23 10.44 10.14 10.24 109,612 -0.03(-0.29%)
Jul 17, 2014 10.33 10.47 10.22 10.27 251,278 -0.14(-1.34%)
Jul 16, 2014 10.49 10.53 10.35 10.41 170,499 -0.05(-0.48%)
Jul 15, 2014 10.41 10.47 10.29 10.46 428,322 +0.04(+0.38%)
Jul 14, 2014 10.32 10.45 10.20 10.42 183,615 +0.11(+1.07%)
Jul 11, 2014 10.31 10.87 10.23 10.31 351,497 +0.01(+0.10%)
Jul 10, 2014 10.24 10.37 10.20 10.30 136,446 -0.08(-0.77%)
Jul 09, 2014 10.40 10.61 10.30 10.38 154,082 -0.01(-0.10%)
Jul 08, 2014 10.43 10.64 10.25 10.39 203,369 -0.08(-0.76%)
Jul 07, 2014 10.83 10.94 10.35 10.47 275,716 -0.36(-3.32%)
Jul 03, 2014 10.66 10.83 10.83 10.83 169,300 +0.19(+1.79%)
Jul 02, 2014 10.39 10.69 10.39 10.64 233,371 +0.26(+2.50%)
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.