Nmi Holdings Inc (NQ: NMIH )

24.37 USD +0.20 (+0.83%)
Streaming Delayed Price Updated: 9:56 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 24.24 24.34 23.98 24.17 321,752 -0.23(-0.94%)
Oct 26, 2021 24.72 24.39 24.40 269,346 -0.35(-1.41%)
Oct 25, 2021 24.78 24.80 24.45 24.75 267,864 +0.12(+0.49%)
Oct 22, 2021 25.00 25.09 24.59 24.63 176,223 -0.24(-0.97%)
Oct 21, 2021 24.70 24.92 24.63 24.87 319,881 +0.18(+0.73%)
Oct 20, 2021 24.48 24.89 24.28 24.69 191,254 +0.42(+1.73%)
Oct 19, 2021 24.44 24.58 24.13 24.27 256,378 -0.07(-0.29%)
Oct 18, 2021 24.53 24.60 24.19 24.34 407,575 -0.31(-1.26%)
Oct 15, 2021 25.37 25.37 24.49 24.65 413,882 -0.32(-1.28%)
Oct 14, 2021 24.66 25.11 24.61 24.97 370,270 +0.63(+2.59%)
Oct 13, 2021 24.50 24.69 24.11 24.34 310,987 +0.04(+0.16%)
Oct 12, 2021 23.86 24.40 23.86 24.30 297,817 +0.33(+1.38%)
Oct 11, 2021 24.04 24.22 23.68 23.97 349,940 +0.65(+2.79%)
Oct 08, 2021 23.05 23.43 22.95 23.32 192,965 +0.27(+1.17%)
Oct 07, 2021 22.79 23.25 22.61 23.05 270,997 +0.51(+2.26%)
Oct 06, 2021 22.64 23.00 22.28 22.54 221,107 -0.34(-1.49%)
Oct 05, 2021 23.00 23.34 22.72 22.88 243,459 +0.05(+0.22%)
Oct 04, 2021 23.46 23.77 22.59 22.83 562,820 -0.67(-2.85%)
Oct 01, 2021 22.68 23.71 22.68 23.50 428,192 +0.89(+3.94%)
Sep 30, 2021 23.00 23.27 22.61 22.61 429,535 -0.27(-1.18%)
Sep 29, 2021 22.62 23.00 22.34 22.88 193,320 +0.29(+1.28%)
Sep 28, 2021 22.65 22.86 22.49 22.59 340,527 +0.01(+0.04%)
Sep 27, 2021 21.93 22.83 21.93 22.58 394,564 +0.79(+3.63%)
Sep 24, 2021 21.94 22.20 21.78 21.79 280,901 -0.24(-1.09%)
Sep 23, 2021 22.04 22.34 21.98 22.03 284,458 +0.22(+1.01%)
Sep 22, 2021 21.81 22.06 21.74 21.81 246,780 +0.25(+1.16%)
Sep 21, 2021 21.76 21.82 21.37 21.56 437,377 -0.09(-0.42%)
Sep 20, 2021 21.36 21.69 21.11 21.65 337,459 -0.18(-0.82%)
Sep 17, 2021 22.04 22.20 21.45 21.83 1,563,540 -0.10(-0.46%)
Sep 16, 2021 22.08 22.35 21.88 21.93 404,198 -0.14(-0.63%)
Sep 15, 2021 21.84 22.14 21.58 22.07 409,521 +0.23(+1.05%)
Sep 14, 2021 22.45 22.45 21.74 21.84 822,252 -0.44(-1.97%)
Sep 13, 2021 22.05 22.36 21.66 22.28 722,898 +0.53(+2.44%)
Sep 10, 2021 22.38 22.38 21.26 21.75 714,052 -0.49(-2.20%)
Sep 09, 2021 22.01 22.60 22.01 22.24 322,280 +0.16(+0.72%)
Sep 08, 2021 22.09 22.20 21.75 22.08 392,590 -0.18(-0.81%)
Sep 07, 2021 22.09 22.32 21.97 22.26 574,034 +0.14(+0.63%)
Sep 03, 2021 22.44 22.50 21.85 22.12 459,749 -0.40(-1.78%)
Sep 02, 2021 22.65 22.65 22.27 22.52 357,199 +0.03(+0.13%)
Sep 01, 2021 22.59 22.75 22.21 22.49 288,985 -0.08(-0.35%)
Aug 31, 2021 22.57 22.79 22.29 22.57 317,215 +0.11(+0.49%)
Aug 30, 2021 23.05 23.07 22.43 22.46 299,733 -0.52(-2.26%)
Aug 27, 2021 22.36 23.00 22.36 22.98 401,611 +0.74(+3.33%)
Aug 26, 2021 22.59 22.78 22.19 22.24 280,976 -0.37(-1.64%)
Aug 25, 2021 22.58 22.80 22.37 22.61 324,725 +0.16(+0.71%)
Aug 24, 2021 22.22 22.60 22.09 22.45 259,334 +0.26(+1.17%)
Aug 23, 2021 22.53 22.75 21.84 22.19 279,313 -0.20(-0.89%)
Aug 20, 2021 21.80 22.40 21.62 22.39 394,375 +0.45(+2.05%)
Aug 19, 2021 22.42 22.63 21.78 21.94 641,198 -0.78(-3.43%)
Aug 18, 2021 22.10 23.12 21.87 22.72 341,631 +0.62(+2.81%)
Aug 17, 2021 22.47 22.47 22.08 22.10 536,958 -0.54(-2.39%)
Aug 16, 2021 22.65 22.75 22.24 22.64 186,426 -0.09(-0.40%)
Aug 13, 2021 22.77 22.86 22.57 22.73 167,570 -0.08(-0.35%)
Aug 12, 2021 23.02 23.02 22.44 22.81 195,772 -0.10(-0.44%)
Aug 11, 2021 22.67 23.11 22.44 22.91 238,745 +0.23(+1.01%)
Aug 10, 2021 22.08 22.71 22.08 22.68 269,578 +0.51(+2.30%)
Aug 09, 2021 22.46 22.61 22.16 22.17 143,576 -0.36(-1.60%)
Aug 06, 2021 22.21 22.66 21.84 22.53 208,419 +0.67(+3.06%)
Aug 05, 2021 21.60 22.08 21.46 21.86 297,476 +0.47(+2.20%)
Aug 04, 2021 21.98 22.04 21.34 21.39 340,402 -0.51(-2.33%)
Aug 03, 2021 21.81 22.18 21.44 21.90 389,393 +0.06(+0.27%)
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.