Nmi Holdings Inc (NQ: NMIH )

19.95 USD -0.31 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 12.50 12.60 12.32 12.40 220,867 -0.10(-0.80%)
Sep 28, 2017 12.45 12.55 12.18 12.50 200,413 +0.05(+0.40%)
Sep 27, 2017 12.15 12.60 12.15 12.45 670,222 +0.35(+2.89%)
Sep 26, 2017 11.95 12.25 11.82 12.10 372,254 +0.20(+1.68%)
Sep 25, 2017 11.95 12.10 11.80 11.90 182,965 -0.12(-1.04%)
Sep 22, 2017 11.90 12.12 11.85 12.03 375,643 +0.05(+0.42%)
Sep 21, 2017 11.75 12.00 11.62 11.97 351,798 +0.28(+2.35%)
Sep 20, 2017 11.55 11.88 11.45 11.70 423,178 +0.10(+0.86%)
Sep 19, 2017 11.30 11.65 11.22 11.60 295,604 +0.35(+3.11%)
Sep 18, 2017 11.30 11.40 11.20 11.25 259,648 -0.10(-0.88%)
Sep 15, 2017 11.05 11.45 10.95 11.35 670,838 +0.35(+3.18%)
Sep 14, 2017 11.10 11.25 10.97 11.00 295,036 -0.15(-1.35%)
Sep 13, 2017 11.15 11.22 11.00 11.15 218,333 +0.00(+0.00%)
Sep 12, 2017 10.75 11.25 10.75 11.15 369,453 +0.50(+4.69%)
Sep 11, 2017 10.50 10.75 10.50 10.65 461,714 +0.30(+2.90%)
Sep 08, 2017 10.35 10.53 10.20 10.35 792,068 +0.00(+0.00%)
Sep 07, 2017 10.60 10.60 10.10 10.35 1,119,013 -0.20(-1.90%)
Sep 06, 2017 10.60 10.85 10.50 10.55 301,115 +0.05(+0.48%)
Sep 05, 2017 11.15 11.15 10.47 10.50 608,243 -0.40(-3.67%)
Sep 01, 2017 11.00 11.20 10.90 10.90 269,390 +0.05(+0.46%)
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%)
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.