Nmi Holdings Inc (NQ: NMIH )

20.37 -0.05 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.960 5.260 4.960 5.250 342,211 +0.32(+6.49%)
Jan 28, 2016 4.920 4.995 4.790 4.930 751,412 +0.08(+1.65%)
Jan 27, 2016 4.840 4.960 4.800 4.850 316,150 -0.03(-0.61%)
Jan 26, 2016 4.800 4.900 4.690 4.880 415,819 +0.15(+3.17%)
Jan 25, 2016 5.110 5.150 4.700 4.730 341,585 -0.41(-7.98%)
Jan 22, 2016 5.110 5.340 5.000 5.140 481,195 +0.08(+1.58%)
Jan 21, 2016 5.230 5.340 5.015 5.060 323,954 -0.15(-2.88%)
Jan 20, 2016 5.230 5.290 4.970 5.210 505,228 -0.10(-1.88%)
Jan 19, 2016 5.460 5.460 5.220 5.310 284,302 -0.09(-1.67%)
Jan 15, 2016 5.470 5.400 5.400 5.400 270,900 -0.21(-3.74%)
Jan 14, 2016 5.600 5.800 5.350 5.610 873,878 +0.01(+0.18%)
Jan 13, 2016 5.950 6.000 5.560 5.600 280,786 -0.32(-5.41%)
Jan 12, 2016 6.290 6.340 5.840 5.920 392,574 -0.31(-4.98%)
Jan 11, 2016 6.660 6.660 6.220 6.230 522,601 -0.44(-6.60%)
Jan 08, 2016 6.670 6.710 6.160 6.670 329,538 +0.01(+0.15%)
Jan 07, 2016 6.750 6.750 6.550 6.660 212,758 -0.19(-2.77%)
Jan 06, 2016 6.660 6.890 6.660 6.850 231,442 +0.12(+1.78%)
Jan 05, 2016 6.650 6.780 6.560 6.730 233,343 +0.08(+1.20%)
Jan 04, 2016 6.700 6.870 6.600 6.650 197,967 -0.12(-1.77%)
Dec 31, 2015 6.780 6.770 6.770 6.770 140,800 -0.01(-0.15%)
Dec 30, 2015 6.930 6.950 6.760 6.780 103,532 -0.13(-1.88%)
Dec 29, 2015 6.920 6.975 6.830 6.910 81,697 +0.04(+0.58%)
Dec 28, 2015 6.700 6.940 6.700 6.870 99,297 -0.06(-0.87%)
Dec 24, 2015 6.860 6.930 6.930 6.930 52,900 +0.05(+0.73%)
Dec 23, 2015 6.990 6.990 6.730 6.880 279,258 -0.09(-1.29%)
Dec 22, 2015 6.850 6.980 6.790 6.970 128,972 +0.11(+1.60%)
Dec 21, 2015 6.810 6.890 6.720 6.860 296,958 +0.06(+0.88%)
Dec 18, 2015 6.750 6.840 6.730 6.800 411,354 +0.02(+0.29%)
Dec 17, 2015 6.970 7.020 6.770 6.780 391,457 -0.19(-2.73%)
Dec 16, 2015 6.860 6.975 6.800 6.970 174,983 +0.16(+2.35%)
Dec 15, 2015 6.810 6.830 6.710 6.810 232,032 +0.00(+0.00%)
Dec 14, 2015 6.860 6.920 6.800 6.810 233,777 -0.04(-0.58%)
Dec 11, 2015 6.870 7.020 6.840 6.850 254,302 -0.14(-2.00%)
Dec 10, 2015 6.870 7.010 6.840 6.990 263,888 +0.15(+2.19%)
Dec 09, 2015 6.900 7.010 6.830 6.840 149,710 -0.07(-1.01%)
Dec 08, 2015 7.030 7.100 6.875 6.910 205,405 -0.07(-1.00%)
Dec 07, 2015 7.040 7.100 6.790 6.980 396,926 -0.04(-0.57%)
Dec 04, 2015 7.230 7.240 7.000 7.020 469,362 -0.20(-2.77%)
Dec 03, 2015 7.400 7.450 7.200 7.220 186,413 -0.17(-2.30%)
Dec 02, 2015 7.460 7.500 7.300 7.390 167,802 -0.01(-0.14%)
Dec 01, 2015 7.430 7.440 7.240 7.400 146,780 +0.01(+0.14%)
Nov 30, 2015 7.220 7.400 7.160 7.390 276,111 +0.21(+2.92%)
Nov 27, 2015 7.200 7.270 7.150 7.180 43,282 -0.01(-0.14%)
Nov 25, 2015 7.180 7.190 7.190 7.190 117,700 +0.05(+0.70%)
Nov 24, 2015 7.120 7.230 7.075 7.140 199,829 -0.03(-0.42%)
Nov 23, 2015 7.200 7.270 7.080 7.170 302,965 -0.07(-0.97%)
Nov 20, 2015 7.240 7.340 7.160 7.240 184,787 +0.05(+0.70%)
Nov 19, 2015 7.310 7.400 7.170 7.190 117,117 -0.14(-1.91%)
Nov 18, 2015 7.250 7.350 7.165 7.330 140,059 +0.13(+1.81%)
Nov 17, 2015 7.370 7.410 7.125 7.200 100,259 -0.20(-2.70%)
Nov 16, 2015 7.210 7.425 7.210 7.400 214,325 +0.29(+4.08%)
Nov 13, 2015 7.300 7.340 7.100 7.110 328,449 -0.25(-3.40%)
Nov 12, 2015 7.700 7.700 7.310 7.360 230,703 -0.41(-5.28%)
Nov 11, 2015 7.790 7.810 7.630 7.770 192,597 +0.00(+0.00%)
Nov 10, 2015 7.830 7.830 7.670 7.770 174,829 -0.06(-0.77%)
Nov 09, 2015 7.750 7.890 7.560 7.830 191,399 +0.08(+1.03%)
Nov 06, 2015 7.720 7.880 7.640 7.750 219,825 +0.00(+0.00%)
Nov 05, 2015 7.640 7.770 7.510 7.750 298,441 +0.11(+1.44%)
Nov 04, 2015 7.470 7.670 7.470 7.640 388,620 +0.14(+1.87%)
Nov 03, 2015 7.520 7.670 7.470 7.500 263,054 -0.06(-0.79%)
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.