Nmi Holdings Inc (NQ: NMIH )

23.77 USD -0.87 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 7.690 7.750 7.470 7.520 313,708 -0.17(-2.21%)
Oct 29, 2015 7.710 7.810 7.600 7.690 351,841 +0.01(+0.13%)
Oct 28, 2015 7.680 7.890 7.530 7.680 722,075 -0.01(-0.13%)
Oct 27, 2015 7.810 7.810 7.610 7.690 624,952 -0.10(-1.28%)
Oct 26, 2015 7.840 7.880 7.720 7.790 119,360 -0.03(-0.38%)
Oct 23, 2015 7.750 7.890 7.600 7.820 166,407 +0.09(+1.16%)
Oct 22, 2015 7.630 7.850 7.570 7.730 500,091 +0.13(+1.71%)
Oct 21, 2015 7.820 7.820 7.560 7.600 735,508 -0.22(-2.81%)
Oct 20, 2015 7.840 7.890 7.760 7.820 138,916 +0.05(+0.64%)
Oct 19, 2015 7.930 7.968 7.700 7.770 160,485 -0.18(-2.26%)
Oct 16, 2015 8.200 8.205 7.950 7.950 146,540 -0.22(-2.69%)
Oct 15, 2015 7.950 8.180 7.710 8.170 599,561 +0.26(+3.29%)
Oct 14, 2015 7.600 8.230 7.560 7.910 1,035,284 +0.45(+6.03%)
Oct 13, 2015 7.490 7.600 7.365 7.460 92,562 -0.07(-0.93%)
Oct 12, 2015 7.520 7.530 7.420 7.530 151,984 +0.01(+0.13%)
Oct 09, 2015 7.530 7.560 7.430 7.520 238,510 +0.01(+0.13%)
Oct 08, 2015 7.580 7.590 7.420 7.510 169,078 -0.09(-1.18%)
Oct 07, 2015 7.510 7.650 7.470 7.600 410,879 +0.12(+1.60%)
Oct 06, 2015 7.510 7.580 7.440 7.480 148,177 -0.06(-0.80%)
Oct 05, 2015 7.310 7.590 7.250 7.540 465,178 +0.29(+4.00%)
Oct 02, 2015 7.300 7.370 7.220 7.250 492,513 -0.01(-0.14%)
Oct 01, 2015 7.600 7.630 7.250 7.260 879,918 -0.34(-4.47%)
Sep 30, 2015 7.630 7.630 7.410 7.600 291,748 +0.03(+0.40%)
Sep 29, 2015 7.800 7.800 7.550 7.570 174,670 -0.21(-2.70%)
Sep 28, 2015 7.830 7.970 7.760 7.780 150,380 -0.10(-1.27%)
Sep 25, 2015 8.070 8.130 7.820 7.880 220,565 -0.12(-1.50%)
Sep 24, 2015 8.000 8.060 8.000 8.000 159,410 -0.01(-0.12%)
Sep 23, 2015 8.100 8.110 8.000 8.010 112,408 -0.10(-1.23%)
Sep 22, 2015 8.150 8.200 8.000 8.110 146,794 -0.11(-1.34%)
Sep 21, 2015 8.220 8.300 8.190 8.220 119,514 +0.05(+0.61%)
Sep 18, 2015 8.240 8.370 7.980 8.170 869,989 -0.17(-2.04%)
Sep 17, 2015 8.400 8.460 8.330 8.340 231,066 -0.08(-0.95%)
Sep 16, 2015 8.460 8.510 8.410 8.420 261,991 -0.04(-0.47%)
Sep 15, 2015 8.460 8.500 8.410 8.460 203,663 +0.02(+0.24%)
Sep 14, 2015 8.440 8.510 8.360 8.440 532,381 +0.00(+0.00%)
Sep 11, 2015 8.400 8.470 8.350 8.440 758,544 -0.03(-0.35%)
Sep 10, 2015 8.450 8.500 8.400 8.470 249,532 +0.00(+0.00%)
Sep 09, 2015 8.570 8.590 8.420 8.470 402,095 -0.03(-0.35%)
Sep 08, 2015 8.340 8.510 8.300 8.500 362,207 +0.26(+3.16%)
Sep 04, 2015 8.350 8.240 8.240 8.240 127,300 -0.19(-2.25%)
Sep 03, 2015 8.410 8.510 8.370 8.430 212,166 +0.03(+0.36%)
Sep 02, 2015 8.440 8.450 8.370 8.400 259,383 +0.06(+0.72%)
Sep 01, 2015 8.200 8.470 8.200 8.340 469,241 +0.02(+0.24%)
Aug 31, 2015 8.210 8.340 8.090 8.320 679,039 +0.06(+0.73%)
Aug 28, 2015 8.150 8.310 8.090 8.260 212,813 +0.13(+1.60%)
Aug 27, 2015 8.100 8.230 8.030 8.130 333,831 +0.07(+0.87%)
Aug 26, 2015 8.100 8.100 7.910 8.060 205,557 +0.11(+1.38%)
Aug 25, 2015 8.340 8.340 7.935 7.950 531,951 -0.18(-2.21%)
Aug 24, 2015 8.140 8.390 8.060 8.130 279,154 -0.29(-3.44%)
Aug 21, 2015 8.300 8.470 8.300 8.420 222,012 -0.01(-0.12%)
Aug 20, 2015 8.410 8.500 8.380 8.430 188,915 -0.03(-0.35%)
Aug 19, 2015 8.450 8.500 8.340 8.460 177,635 -0.02(-0.24%)
Aug 18, 2015 8.420 8.510 8.400 8.480 200,708 +0.06(+0.71%)
Aug 17, 2015 8.820 8.830 8.370 8.420 1,537,395 -0.43(-4.86%)
Aug 14, 2015 8.730 8.850 8.730 8.850 117,985 +0.07(+0.80%)
Aug 13, 2015 8.800 8.850 8.700 8.780 120,134 -0.03(-0.34%)
Aug 12, 2015 8.800 8.890 8.760 8.810 181,514 -0.04(-0.45%)
Aug 11, 2015 8.860 8.950 8.800 8.850 207,574 -0.04(-0.45%)
Aug 10, 2015 8.860 9.000 8.850 8.890 358,856 +0.22(+2.54%)
Aug 07, 2015 8.670 9.210 8.600 8.670 217,047 -0.07(-0.80%)
Aug 06, 2015 8.270 8.780 8.170 8.740 755,962 +0.48(+5.81%)
Aug 05, 2015 8.640 9.550 8.000 8.260 2,746,656 +0.49(+6.31%)
Aug 04, 2015 7.860 7.860 7.730 7.770 133,339 -0.10(-1.27%)
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.