Nmi Holdings Inc (NQ: NMIH )

20.49 USD -1.01 (-4.70%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 22.75 23.15 22.55 22.65 395,500 -0.10(-0.44%)
Sep 27, 2018 23.95 23.97 22.65 22.75 364,486 -1.05(-4.41%)
Sep 26, 2018 23.55 23.95 23.35 23.80 503,662 +0.40(+1.71%)
Sep 25, 2018 22.80 23.60 22.72 23.40 350,236 +0.65(+2.86%)
Sep 24, 2018 22.70 22.88 22.45 22.75 481,947 -0.05(-0.22%)
Sep 21, 2018 22.80 23.04 22.55 22.80 1,836,300 -0.05(-0.22%)
Sep 20, 2018 22.50 23.10 22.17 22.85 524,324 +0.50(+2.24%)
Sep 19, 2018 22.45 22.55 21.85 22.35 355,848 -0.05(-0.22%)
Sep 18, 2018 22.40 22.45 22.05 22.40 490,389 -0.05(-0.22%)
Sep 17, 2018 23.25 23.85 22.25 22.45 410,268 -0.85(-3.65%)
Sep 14, 2018 23.25 23.40 22.88 23.30 375,600 +0.05(+0.22%)
Sep 13, 2018 23.45 23.50 23.12 23.25 234,405 -0.02(-0.11%)
Sep 12, 2018 23.25 23.30 22.65 23.27 361,622 +0.05(+0.22%)
Sep 11, 2018 23.35 23.42 22.70 23.23 342,405 -0.02(-0.11%)
Sep 10, 2018 21.80 24.50 21.80 23.25 1,139,689 +2.10(+9.93%)
Sep 07, 2018 21.10 21.40 21.00 21.15 273,500 +0.05(+0.24%)
Sep 06, 2018 20.85 21.15 20.61 21.10 311,916 +0.25(+1.20%)
Sep 05, 2018 22.00 22.23 20.75 20.85 522,106 -1.20(-5.44%)
Sep 04, 2018 21.70 22.10 21.55 22.05 165,441 +0.45(+2.08%)
Aug 31, 2018 21.60 21.60 21.60 0 +0.25(+1.17%)
Aug 30, 2018 21.35 21.75 21.27 21.35 230,583 -0.10(-0.47%)
Aug 29, 2018 21.40 21.60 21.25 21.45 336,229 +0.10(+0.47%)
Aug 28, 2018 22.35 22.65 21.25 21.35 318,896 -0.85(-3.83%)
Aug 27, 2018 22.30 22.80 22.15 22.20 231,146 -0.10(-0.45%)
Aug 24, 2018 22.15 22.40 22.05 22.30 171,400 +0.20(+0.90%)
Aug 23, 2018 22.10 22.35 22.00 22.10 225,160 -0.15(-0.67%)
Aug 22, 2018 21.95 22.27 21.51 22.25 322,766 +0.30(+1.37%)
Aug 21, 2018 21.95 22.25 21.90 21.95 414,865 +0.05(+0.23%)
Aug 20, 2018 21.65 22.10 21.60 21.90 279,800 +0.25(+1.15%)
Aug 17, 2018 21.60 21.83 21.45 21.65 318,500 -0.05(-0.23%)
Aug 16, 2018 21.80 21.98 21.62 21.70 344,223 +0.05(+0.23%)
Aug 15, 2018 21.70 22.17 21.55 21.65 335,059 -0.15(-0.69%)
Aug 14, 2018 21.55 21.85 21.48 21.80 324,369 +0.35(+1.63%)
Aug 13, 2018 21.70 21.77 21.35 21.45 340,560 -0.15(-0.69%)
Aug 10, 2018 21.45 21.80 21.33 21.60 268,900 +0.05(+0.23%)
Aug 09, 2018 21.60 21.80 21.50 21.55 202,843 -0.10(-0.46%)
Aug 08, 2018 21.75 21.80 21.35 21.65 260,803 +0.00(+0.00%)
Aug 07, 2018 21.40 22.08 21.40 21.65 460,293 +0.45(+2.12%)
Aug 06, 2018 21.15 21.50 20.50 21.20 473,043 -0.50(-2.30%)
Aug 03, 2018 22.20 22.32 21.27 21.70 619,500 -0.65(-2.91%)
Aug 02, 2018 22.35 22.50 19.01 22.35 831,770 +1.45(+6.94%)
Aug 01, 2018 21.00 21.15 20.60 20.90 830,771 +0.00(+0.00%)
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 16.42 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%)
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.